Mega Uranium Ltd. MGA
TSX · Canada · Non-Energy Minerals
CAD 0.5150+0.02 (+3.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 103.22K |
| 2026-10-01 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 263.60K |
| 2026-09-30 | CAD 0.50 | -5.66% | CAD 0.52 | CAD 0.54 | CAD 0.50 | 2.68M |
| 2026-09-29 | CAD 0.53 | -3.64% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 443.70K |
| 2026-09-28 | CAD 0.55 | 0.00% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 287.70K |
| 2026-09-25 | CAD 0.55 | 0.00% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 332.40K |
| 2026-09-24 | CAD 0.55 | -1.79% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 260.60K |
| 2026-09-23 | CAD 0.56 | -3.45% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 212.90K |
| 2026-09-22 | CAD 0.58 | +1.75% | CAD 0.57 | CAD 0.59 | CAD 0.55 | 632.40K |
| 2026-09-21 | CAD 0.57 | +5.56% | CAD 0.54 | CAD 0.57 | CAD 0.54 | 581.20K |
| 2026-09-18 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.50 | 5.85M |
| 2026-09-17 | CAD 0.56 | 0.00% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 461.30K |
| 2026-09-16 | CAD 0.56 | +1.82% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 404.60K |
| 2026-09-15 | CAD 0.55 | +1.85% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 346.10K |
| 2026-09-14 | CAD 0.54 | -5.26% | CAD 0.57 | CAD 0.57 | CAD 0.53 | 747.10K |
| 2026-09-11 | CAD 0.57 | -3.39% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 954.30K |
| 2026-09-10 | CAD 0.59 | -4.84% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 537.00K |
| 2026-09-09 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.65 | CAD 0.61 | 471.40K |
| 2026-09-08 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.65 | CAD 0.62 | 738.60K |
| 2026-09-04 | CAD 0.62 | +1.64% | CAD 0.61 | CAD 0.63 | CAD 0.61 | 361.10K |
| 2026-09-03 | CAD 0.61 | +7.02% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 390.00K |
| 2026-09-02 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.62 | CAD 0.57 | 588.40K |
| 2026-09-01 | CAD 0.59 | -7.81% | CAD 0.63 | CAD 0.63 | CAD 0.58 | 1.48M |
| 2026-08-31 | CAD 0.64 | 0.00% | CAD 0.63 | CAD 0.64 | CAD 0.62 | 154.90K |
| 2026-08-28 | CAD 0.64 | -8.57% | CAD 0.71 | CAD 0.71 | CAD 0.62 | 812.40K |
| 2026-08-27 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.71 | CAD 0.69 | 1.30M |
| 2026-08-26 | CAD 0.70 | +2.94% | CAD 0.69 | CAD 0.71 | CAD 0.68 | 1.58M |
| 2026-08-25 | CAD 0.68 | +6.25% | CAD 0.62 | CAD 0.69 | CAD 0.62 | 1.03M |
| 2026-08-24 | CAD 0.64 | +1.59% | CAD 0.62 | CAD 0.65 | CAD 0.61 | 339.60K |
| 2026-08-21 | CAD 0.63 | +3.28% | CAD 0.62 | CAD 0.65 | CAD 0.62 | 872.80K |
| 2026-08-20 | CAD 0.61 | -1.61% | CAD 0.60 | CAD 0.61 | CAD 0.59 | 401.30K |
| 2026-08-19 | CAD 0.62 | +5.08% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 340.30K |
| 2026-08-18 | CAD 0.59 | -4.84% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 297.20K |
| 2026-08-17 | CAD 0.62 | +1.64% | CAD 0.59 | CAD 0.64 | CAD 0.59 | 644.60K |
| 2026-08-14 | CAD 0.61 | +7.02% | CAD 0.58 | CAD 0.61 | CAD 0.57 | 516.40K |
| 2026-08-13 | CAD 0.57 | -6.56% | CAD 0.61 | CAD 0.61 | CAD 0.57 | 549.10K |
| 2026-08-12 | CAD 0.61 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 376.90K |
| 2026-08-11 | CAD 0.61 | +3.39% | CAD 0.59 | CAD 0.61 | CAD 0.58 | 709.00K |
| 2026-08-10 | CAD 0.59 | +3.51% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 814.30K |
| 2026-08-07 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.60 | CAD 0.56 | 534.00K |
| 2026-08-06 | CAD 0.56 | +3.70% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 257.70K |
| 2026-08-05 | CAD 0.54 | -3.57% | CAD 0.57 | CAD 0.57 | CAD 0.53 | 331.80K |
| 2026-08-04 | CAD 0.56 | +7.69% | CAD 0.52 | CAD 0.57 | CAD 0.52 | 833.70K |
| 2026-07-31 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 2.67M |
| 2026-07-30 | CAD 0.54 | +1.89% | CAD 0.51 | CAD 0.54 | CAD 0.50 | 494.90K |
| 2026-07-29 | CAD 0.53 | +3.92% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 382.50K |
| 2026-07-28 | CAD 0.51 | -3.77% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 338.70K |
| 2026-07-27 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.55 | CAD 0.52 | 369.40K |
| 2026-07-24 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 471.10K |
| 2026-07-23 | CAD 0.53 | -1.85% | CAD 0.52 | CAD 0.55 | CAD 0.52 | 234.60K |
| 2026-07-22 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 315.70K |
| 2026-07-21 | CAD 0.53 | +6.00% | CAD 0.50 | CAD 0.55 | CAD 0.50 | 508.00K |
| 2026-07-20 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 587.30K |
| 2026-07-17 | CAD 0.51 | +2.00% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 269.60K |
| 2026-07-16 | CAD 0.50 | -3.85% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 526.90K |
| 2026-07-15 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 374.90K |
| 2026-07-14 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 140.50K |
| 2026-07-13 | CAD 0.52 | -5.45% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 192.90K |
| 2026-07-10 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 152.30K |
| 2026-07-09 | CAD 0.56 | +1.82% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 74.30K |
| 2026-07-08 | CAD 0.55 | +7.84% | CAD 0.51 | CAD 0.55 | CAD 0.51 | 608.40K |
| 2026-07-07 | CAD 0.51 | -5.56% | CAD 0.54 | CAD 0.55 | CAD 0.51 | 905.30K |
| 2026-07-06 | CAD 0.54 | -3.57% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 432.00K |
| 2026-07-03 | CAD 0.56 | +1.82% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 28.10K |
| 2026-07-02 | CAD 0.55 | +3.77% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 405.10K |
| 2026-06-30 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 376.30K |
| 2026-06-29 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 274.00K |
| 2026-06-26 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 142.80K |
| 2026-06-25 | CAD 0.55 | -5.17% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 689.10K |
| 2026-06-24 | CAD 0.58 | -4.92% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 663.30K |
| 2026-06-23 | CAD 0.61 | +3.39% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 394.90K |
| 2026-06-22 | CAD 0.59 | -6.35% | CAD 0.63 | CAD 0.63 | CAD 0.59 | 631.50K |
| 2026-06-19 | CAD 0.63 | -5.97% | CAD 0.63 | CAD 0.66 | CAD 0.62 | 455.20K |
| 2026-06-18 | CAD 0.67 | +8.06% | CAD 0.61 | CAD 0.67 | CAD 0.61 | 1.91M |
| 2026-06-17 | CAD 0.62 | +5.08% | CAD 0.61 | CAD 0.63 | CAD 0.60 | 506.40K |
| 2026-06-16 | CAD 0.59 | -4.84% | CAD 0.62 | CAD 0.62 | CAD 0.59 | 359.40K |
| 2026-06-15 | CAD 0.62 | +1.64% | CAD 0.62 | CAD 0.64 | CAD 0.61 | 810.30K |
| 2026-06-12 | CAD 0.61 | +3.39% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 469.60K |
| 2026-06-11 | CAD 0.59 | +11.32% | CAD 0.54 | CAD 0.60 | CAD 0.54 | 1.01M |
| 2026-06-10 | CAD 0.53 | -3.64% | CAD 0.56 | CAD 0.57 | CAD 0.53 | 461.60K |
| 2026-06-09 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 1.46M |
| 2026-06-08 | CAD 0.57 | -1.72% | CAD 0.62 | CAD 0.62 | CAD 0.57 | 796.60K |
| 2026-06-05 | CAD 0.58 | -13.43% | CAD 0.65 | CAD 0.67 | CAD 0.57 | 2.10M |
| 2026-06-04 | CAD 0.67 | -1.47% | CAD 0.67 | CAD 0.68 | CAD 0.65 | 532.50K |
| 2026-06-03 | CAD 0.68 | -5.56% | CAD 0.72 | CAD 0.72 | CAD 0.66 | 1.33M |
| 2026-06-02 | CAD 0.72 | +9.09% | CAD 0.67 | CAD 0.73 | CAD 0.67 | 1.68M |
| 2026-06-01 | CAD 0.66 | -2.94% | CAD 0.67 | CAD 0.67 | CAD 0.64 | 459.50K |
| 2026-05-29 | CAD 0.68 | +4.62% | CAD 0.66 | CAD 0.68 | CAD 0.64 | 254.40K |
| 2026-05-28 | CAD 0.65 | -1.52% | CAD 0.68 | CAD 0.68 | CAD 0.65 | 170.50K |
| 2026-05-27 | CAD 0.66 | -2.94% | CAD 0.68 | CAD 0.68 | CAD 0.65 | 285.20K |