Mega Uranium Ltd. - MGA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.69	0.72	0.72	0.72	0.69	1.07M
February 19, 2026	0.65	0.7	0.7	0.7	0.63	1.53M
February 18, 2026	0.62	0.65	0.65	0.66	0.61	1.58M
February 17, 2026	0.58	0.61	0.61	0.61	0.57	260,900
February 13, 2026	0.59	0.59	0.59	0.63	0.59	1.56M
February 12, 2026	0.62	0.61	0.61	0.64	0.6	571,628
February 11, 2026	0.64	0.64	0.64	0.66	0.62	998,000
February 10, 2026	0.62	0.62	0.62	0.64	0.61	788,532
February 09, 2026	0.6	0.64	0.64	0.65	0.57	827,800
February 06, 2026	0.56	0.59	0.59	0.61	0.53	1.49M
February 05, 2026	0.59	0.55	0.55	0.6	0.54	2.16M
February 04, 2026	0.66	0.63	0.63	0.66	0.58	1.64M
February 03, 2026	0.65	0.67	0.67	0.68	0.64	1.09M
February 02, 2026	0.68	0.61	0.61	0.69	0.61	1.73M
January 30, 2026	0.71	0.7	0.7	0.72	0.63	3.17M
January 29, 2026	0.76	0.69	0.69	0.77	0.68	2.37M
January 28, 2026	0.73	0.76	0.76	0.78	0.73	2.72M
January 27, 2026	0.65	0.72	0.72	0.73	0.65	1.76M
January 26, 2026	0.7	0.66	0.66	0.73	0.64	2.48M
January 23, 2026	0.67	0.69	0.69	0.69	0.66	1.87M
January 22, 2026	0.64	0.68	0.68	0.68	0.64	1.59M
January 21, 2026	0.65	0.65	0.65	0.67	0.63	1.01M
January 20, 2026	0.67	0.65	0.65	0.69	0.63	1.24M
January 19, 2026	0.67	0.68	0.68	0.68	0.65	1.31M
January 16, 2026	0.63	0.64	0.64	0.67	0.63	1.07M
January 15, 2026	0.65	0.63	0.63	0.67	0.63	1.11M
January 14, 2026	0.61	0.64	0.64	0.65	0.58	1.7M
January 13, 2026	0.61	0.6	0.6	0.61	0.57	494,632
January 12, 2026	0.59	0.6	0.6	0.61	0.58	961,200
January 09, 2026	0.6	0.59	0.59	0.61	0.59	770,425
January 08, 2026	0.6	0.58	0.58	0.61	0.58	628,534
January 07, 2026	0.6	0.62	0.62	0.62	0.58	1.1M
January 06, 2026	0.59	0.6	0.6	0.63	0.57	1.5M
January 05, 2026	0.58	0.58	0.58	0.59	0.54	1.51M
January 02, 2026	0.48	0.58	0.58	0.58	0.48	2.48M
December 31, 2025	0.48	0.49	0.49	0.5	0.48	178,109
December 30, 2025	0.48	0.48	0.48	0.5	0.47	1.08M
December 29, 2025	0.47	0.48	0.48	0.49	0.47	218,344
December 23, 2025	0.49	0.5	0.5	0.5	0.48	253,733
December 22, 2025	0.51	0.49	0.49	0.51	0.48	1.13M
December 19, 2025	0.42	0.52	0.52	0.52	0.42	7.69M
December 18, 2025	0.39	0.42	0.42	0.42	0.39	434,600
December 17, 2025	0.4	0.38	0.38	0.41	0.38	407,210
December 16, 2025	0.4	0.41	0.41	0.41	0.39	322,000
December 15, 2025	0.41	0.41	0.41	0.42	0.4	601,417
December 12, 2025	0.45	0.42	0.42	0.45	0.41	656,284
December 11, 2025	0.42	0.44	0.44	0.45	0.42	878,609
December 10, 2025	0.45	0.43	0.43	0.45	0.41	461,106
December 09, 2025	0.43	0.44	0.44	0.44	0.42	408,900
December 08, 2025	0.44	0.42	0.42	0.44	0.42	497,900
December 05, 2025	0.45	0.44	0.44	0.46	0.43	1.02M
December 04, 2025	0.4	0.45	0.45	0.45	0.4	1.68M
December 03, 2025	0.4	0.4	0.4	0.41	0.39	1.27M
December 02, 2025	0.38	0.4	0.4	0.4	0.38	710,949
December 01, 2025	0.39	0.38	0.38	0.4	0.38	900,000
November 28, 2025	0.39	0.39	0.39	0.4	0.38	719,468
November 27, 2025	0.38	0.4	0.4	0.4	0.38	49,739
November 26, 2025	0.39	0.4	0.4	0.4	0.38	484,900
November 25, 2025	0.38	0.39	0.39	0.39	0.37	387,800
November 24, 2025	0.35	0.38	0.38	0.38	0.35	681,605

Mega Uranium Ltd. (MGA.TO) TSX