Australia markets close in 5 hours 58 minutes

Mega Uranium Ltd. (MGAFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2890-0.0031 (-1.05%)
At close: 03:47PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.30000.31250.28190.28900.289060,049
17 May 20240.28000.30000.27000.29000.2900113,000
16 May 20240.28000.28000.27000.27000.270033,800
15 May 20240.27000.28000.27000.27000.2700162,700
14 May 20240.27000.27000.27000.27000.27006,500
13 May 20240.27000.28000.27000.27000.2700263,500
10 May 20240.29000.29000.27000.27000.270026,000
09 May 20240.26000.28000.26000.28000.280040,100
08 May 20240.28000.28000.27000.27000.2700174,800
07 May 20240.29000.30000.29000.29000.290035,400
06 May 20240.29000.30000.29000.29000.290070,200
03 May 20240.29000.30000.29000.29000.290014,800
02 May 20240.30000.31000.30000.30000.300060,800
01 May 20240.31000.31000.29000.30000.3000173,800
30 Apr 20240.30000.31000.28000.28000.280069,200
29 Apr 20240.28000.31000.28000.30000.3000172,700
26 Apr 20240.28000.28000.27000.28000.280056,700
25 Apr 20240.27000.28000.26000.27000.270050,000
24 Apr 20240.27000.28000.27000.27000.2700156,400
23 Apr 20240.28000.28000.27000.28000.280091,500
22 Apr 20240.27000.27000.26000.27000.2700148,900
19 Apr 20240.27000.27000.26000.27000.270025,500
18 Apr 20240.28000.28000.26000.27000.2700245,900
17 Apr 20240.28000.28000.27000.27000.2700176,400
16 Apr 20240.27000.28000.26000.28000.280064,800
15 Apr 20240.28000.28000.27000.27000.270083,100
12 Apr 20240.29000.29000.27000.27000.270090,200
11 Apr 20240.27000.29000.27000.29000.2900255,400
10 Apr 20240.28000.30000.28000.29000.290073,500
09 Apr 20240.30000.30000.28000.28000.280064,600
08 Apr 20240.32000.32000.29000.29000.2900444,600
05 Apr 20240.31000.31000.30000.30000.3000190,100
04 Apr 20240.32000.33000.31000.31000.3100138,900
03 Apr 20240.31000.33000.31000.32000.3200256,200
02 Apr 20240.30000.31000.30000.30000.3000139,200
01 Apr 20240.27000.30000.27000.30000.3000559,500
28 Mar 20240.28000.29000.27000.27000.2700481,700
27 Mar 20240.28000.28000.27000.28000.280048,900
26 Mar 20240.27000.28000.27000.27000.2700230,200
25 Mar 20240.27000.28000.27000.27000.270026,200
22 Mar 20240.29000.29000.27000.27000.270032,900
21 Mar 20240.28000.28000.28000.28000.280041,800
20 Mar 20240.26000.28000.26000.28000.280046,300
19 Mar 20240.27000.27000.26000.27000.270095,700
18 Mar 20240.28000.29000.28000.28000.280082,200
15 Mar 20240.26000.28000.26000.28000.2800151,900
14 Mar 20240.28000.28000.26000.26000.2600522,800
13 Mar 20240.29000.29000.27000.27000.2700211,300
12 Mar 20240.28000.29000.28000.29000.290088,600
11 Mar 20240.28000.29000.28000.29000.2900159,300
08 Mar 20240.31000.32000.29000.29000.2900226,800
07 Mar 20240.30000.31000.29000.30000.300081,300
06 Mar 20240.28000.29000.28000.29000.2900103,900
05 Mar 20240.28000.28000.28000.28000.2800146,200
04 Mar 20240.29000.30000.28000.28000.280043,900
01 Mar 20240.29000.30000.29000.30000.3000196,500
29 Feb 20240.29000.29000.28000.28000.280040,200
28 Feb 20240.31000.31000.29000.29000.2900214,900
27 Feb 20240.28000.31000.28000.30000.3000278,100
26 Feb 20240.28000.29000.28000.28000.2800355,800
23 Feb 20240.30000.30000.28000.29000.2900492,800
22 Feb 20240.31000.31000.30000.30000.300028,300
21 Feb 20240.29000.31000.28000.31000.3100107,400
20 Feb 20240.32000.32000.30000.30000.3000402,700
16 Feb 20240.33000.33000.32000.33000.3300184,200
15 Feb 20240.33000.33000.33000.33000.3300102,700
14 Feb 20240.35000.35000.32000.33000.3300460,800
13 Feb 20240.35000.35000.33000.33000.3300101,300
12 Feb 20240.34000.36000.34000.35000.3500132,300
09 Feb 20240.35000.36000.35000.35000.3500222,700
08 Feb 20240.37000.37000.35000.36000.3600102,800
07 Feb 20240.35000.39000.35000.37000.3700106,000
06 Feb 20240.36000.37000.35000.35000.3500107,600
05 Feb 20240.38000.38000.36000.36000.3600208,500
02 Feb 20240.39000.39000.38000.38000.3800214,000
01 Feb 20240.36000.39000.36000.39000.3900210,100
31 Jan 20240.38000.38000.36000.36000.3600490,700
30 Jan 20240.38000.38000.37000.38000.380091,600
29 Jan 20240.36000.37000.35000.37000.3700224,600
26 Jan 20240.36000.36000.35000.36000.360057,300
25 Jan 20240.37000.37000.36000.36000.3600139,100
24 Jan 20240.38000.38000.37000.38000.3800108,200
23 Jan 20240.38000.39000.37000.38000.3800114,800
22 Jan 20240.38000.38000.38000.38000.380056,000
19 Jan 20240.38000.38000.37000.38000.3800149,100
18 Jan 20240.37000.38000.36000.37000.370057,100
17 Jan 20240.38000.38000.36000.37000.3700207,400
16 Jan 20240.36000.39000.36000.37000.3700350,900
12 Jan 20240.32000.37000.32000.37000.3700620,900
11 Jan 20240.32000.33000.32000.32000.320060,800
10 Jan 20240.31000.33000.31000.33000.3300145,300
09 Jan 20240.29000.32000.29000.31000.3100183,900
08 Jan 20240.29000.30000.29000.29000.290038,000
05 Jan 20240.29000.31000.29000.30000.3000211,800
04 Jan 20240.29000.30000.29000.30000.300088,400
03 Jan 20240.30000.30000.29000.29000.2900128,000
02 Jan 20240.31000.32000.29000.29000.2900104,500
29 Dec 20230.31000.32000.30000.31000.310092,400
28 Dec 20230.31000.31000.30000.30000.300028,600
27 Dec 20230.32000.33000.31000.31000.3100265,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...