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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.28	0.29	0.29	0.3	0.28	2.15M
August 21, 2025	0.27	0.28	0.28	0.28	0.27	449,400
August 20, 2025	0.27	0.27	0.27	0.27	0.26	293,500
August 19, 2025	0.27	0.27	0.27	0.27	0.26	955,839
August 18, 2025	0.27	0.27	0.27	0.27	0.27	166,003
August 15, 2025	0.27	0.27	0.27	0.28	0.27	387,158
August 14, 2025	0.28	0.27	0.27	0.28	0.27	207,893
August 13, 2025	0.28	0.28	0.28	0.28	0.27	869,922
August 12, 2025	0.28	0.27	0.27	0.28	0.27	627,800
August 11, 2025	0.27	0.28	0.28	0.28	0.27	268,700
August 08, 2025	0.28	0.27	0.27	0.28	0.27	758,201
August 07, 2025	0.29	0.28	0.28	0.29	0.28	249,019
August 06, 2025	0.28	0.29	0.29	0.29	0.28	1.01M
August 05, 2025	0.27	0.28	0.28	0.28	0.27	578,819
August 01, 2025	0.27	0.27	0.27	0.27	0.26	603,825
July 31, 2025	0.28	0.27	0.27	0.28	0.26	4.34M
July 30, 2025	0.28	0.28	0.28	0.29	0.28	497,209
July 29, 2025	0.29	0.28	0.28	0.29	0.28	355,320
July 28, 2025	0.3	0.28	0.28	0.3	0.28	610,400
July 25, 2025	0.3	0.31	0.31	0.31	0.3	520,600
July 24, 2025	0.29	0.31	0.31	0.31	0.29	543,000
July 23, 2025	0.3	0.3	0.3	0.3	0.29	537,202
July 22, 2025	0.29	0.29	0.29	0.3	0.29	725,200
July 21, 2025	0.3	0.3	0.3	0.3	0.29	528,400
July 18, 2025	0.29	0.3	0.3	0.3	0.29	492,643
July 17, 2025	0.28	0.28	0.28	0.3	0.28	1.18M
July 16, 2025	0.28	0.28	0.28	0.28	0.27	561,000
July 15, 2025	0.27	0.28	0.28	0.28	0.27	513,700
July 14, 2025	0.28	0.28	0.28	0.28	0.27	210,900
July 11, 2025	0.28	0.27	0.27	0.28	0.27	347,901
July 10, 2025	0.27	0.28	0.28	0.28	0.27	362,044
July 09, 2025	0.27	0.28	0.28	0.28	0.27	194,839
July 08, 2025	0.27	0.27	0.27	0.28	0.27	494,000
July 07, 2025	0.28	0.27	0.27	0.28	0.27	310,901
July 04, 2025	0.28	0.28	0.28	0.28	0.28	206,500
July 03, 2025	0.28	0.28	0.28	0.28	0.27	160,731
July 02, 2025	0.27	0.28	0.28	0.28	0.27	288,800
June 30, 2025	0.28	0.28	0.28	0.28	0.27	639,600
June 27, 2025	0.29	0.27	0.27	0.29	0.27	547,424
June 26, 2025	0.28	0.28	0.28	0.29	0.27	653,841
June 25, 2025	0.28	0.28	0.28	0.28	0.27	257,908
June 24, 2025	0.28	0.28	0.28	0.28	0.28	267,500
June 23, 2025	0.28	0.28	0.28	0.29	0.28	716,613
June 20, 2025	0.3	0.27	0.27	0.3	0.27	2M
June 19, 2025	0.31	0.28	0.28	0.31	0.28	668,900
June 18, 2025	0.31	0.31	0.31	0.31	0.3	1.18M
June 17, 2025	0.31	0.31	0.31	0.31	0.3	806,300
June 16, 2025	0.3	0.31	0.31	0.31	0.3	800,929
June 13, 2025	0.28	0.28	0.28	0.29	0.28	359,512
June 12, 2025	0.3	0.28	0.28	0.3	0.28	339,900
June 11, 2025	0.29	0.29	0.29	0.3	0.28	486,805
June 10, 2025	0.3	0.28	0.28	0.3	0.28	171,500
June 09, 2025	0.3	0.3	0.3	0.32	0.3	1.11M
June 06, 2025	0.3	0.3	0.3	0.3	0.28	188,502
June 05, 2025	0.3	0.29	0.29	0.3	0.28	155,401
June 04, 2025	0.29	0.29	0.29	0.3	0.28	271,902
June 03, 2025	0.29	0.29	0.29	0.3	0.29	674,528
June 02, 2025	0.28	0.28	0.28	0.29	0.28	228,222
May 30, 2025	0.29	0.28	0.28	0.29	0.28	323,800
May 29, 2025	0.3	0.3	0.3	0.3	0.28	359,240

Mega Uranium Ltd. (MGA.TO) TSX