Australia markets closed

Mega Uranium Ltd. (MGAFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1837+0.0017 (+0.91%)
At close: 03:59PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.18000.18000.17000.18000.1800231,100
27 Jan 20230.18000.18000.18000.18000.1800127,500
26 Jan 20230.18000.18000.18000.18000.180020,800
25 Jan 20230.18000.18000.18000.18000.180090,800
24 Jan 20230.17000.18000.17000.18000.180018,000
23 Jan 20230.18000.18000.17000.17000.1700171,000
20 Jan 20230.16000.18000.16000.18000.1800240,300
19 Jan 20230.17000.17000.17000.17000.170030,000
18 Jan 20230.17000.18000.16000.17000.170053,100
17 Jan 20230.17000.18000.17000.18000.180044,300
13 Jan 20230.18000.18000.17000.17000.170028,100
12 Jan 20230.18000.18000.18000.18000.180026,600
11 Jan 20230.18000.18000.17000.17000.170045,900
10 Jan 20230.18000.18000.18000.18000.180011,400
09 Jan 20230.17000.19000.17000.18000.1800201,000
06 Jan 20230.16000.17000.16000.17000.170097,800
05 Jan 20230.15000.15000.15000.15000.150066,100
04 Jan 20230.15000.15000.15000.15000.15005,500
03 Jan 20230.15000.15000.15000.15000.150061,800
30 Dec 20220.14000.15000.14000.15000.1500152,600
29 Dec 20220.14000.14000.14000.14000.140062,900
28 Dec 20220.14000.15000.14000.14000.1400318,200
27 Dec 20220.15000.15000.14000.14000.140058,100
23 Dec 20220.15000.15000.15000.15000.150086,600
22 Dec 20220.13000.15000.13000.15000.150071,400
21 Dec 20220.14000.15000.14000.15000.150056,500
20 Dec 20220.14000.15000.14000.15000.1500111,200
19 Dec 20220.15000.15000.14000.14000.1400264,800
16 Dec 20220.15000.15000.15000.15000.1500140,200
15 Dec 20220.16000.16000.15000.15000.150097,600
14 Dec 20220.16000.16000.16000.16000.1600-
13 Dec 20220.14000.16000.14000.16000.160058,800
12 Dec 20220.15000.16000.15000.16000.160034,200
09 Dec 20220.16000.16000.15000.16000.160047,300
08 Dec 20220.15000.16000.15000.16000.160026,700
07 Dec 20220.15000.16000.15000.16000.160096,200
06 Dec 20220.16000.16000.15000.16000.1600151,100
05 Dec 20220.17000.17000.16000.16000.160036,900
02 Dec 20220.17000.18000.17000.18000.180055,600
01 Dec 20220.18000.18000.17000.17000.170081,000
30 Nov 20220.16000.18000.16000.17000.170018,500
29 Nov 20220.16000.16000.15000.16000.160050,000
28 Nov 20220.16000.17000.16000.16000.160075,000
25 Nov 20220.17000.17000.17000.17000.170011,000
23 Nov 20220.16000.17000.16000.17000.170027,900
22 Nov 20220.16000.17000.16000.17000.17005,400
21 Nov 20220.17000.17000.15000.16000.1600143,500
18 Nov 20220.18000.18000.17000.17000.170029,600
17 Nov 20220.18000.18000.17000.17000.170078,200
16 Nov 20220.18000.18000.17000.17000.17007,400
15 Nov 20220.18000.19000.18000.18000.1800150,300
14 Nov 20220.18000.18000.18000.18000.180032,700
11 Nov 20220.17000.19000.17000.19000.1900122,700
10 Nov 20220.18000.18000.17000.18000.1800164,900
09 Nov 20220.17000.17000.17000.17000.170033,000
08 Nov 20220.17000.18000.17000.17000.1700190,100
07 Nov 20220.16000.17000.16000.17000.170050,900
04 Nov 20220.16000.17000.16000.17000.1700103,400
03 Nov 20220.16000.16000.16000.16000.160014,200
02 Nov 20220.17000.17000.16000.16000.160057,400
01 Nov 20220.15000.17000.15000.17000.17003,800
31 Oct 20220.17000.17000.17000.17000.17005,100
28 Oct 20220.18000.18000.17000.17000.1700107,200
27 Oct 20220.17000.18000.17000.17000.170070,500
26 Oct 20220.16000.18000.16000.18000.180089,500
25 Oct 20220.17000.17000.16000.16000.16008,100
24 Oct 20220.17000.17000.16000.16000.16009,300
21 Oct 20220.16000.17000.16000.17000.1700148,700
20 Oct 20220.16000.17000.16000.16000.160019,000
19 Oct 20220.15000.17000.15000.17000.170036,900
18 Oct 20220.18000.18000.17000.17000.170090,200
17 Oct 20220.17000.17000.17000.17000.170091,100
14 Oct 20220.17000.17000.16000.16000.160049,400
13 Oct 20220.15000.17000.15000.17000.170054,900
12 Oct 20220.15000.15000.15000.15000.150014,200
11 Oct 20220.16000.16000.15000.16000.160081,000
10 Oct 20220.17000.17000.16000.16000.160015,100
07 Oct 20220.17000.17000.16000.16000.16002,500
06 Oct 20220.17000.17000.16000.16000.1600128,500
05 Oct 20220.17000.17000.16000.17000.170053,700
04 Oct 20220.16000.17000.16000.17000.170038,700
03 Oct 20220.17000.17000.16000.16000.160031,100
30 Sept 20220.16000.16000.16000.16000.16002,800
29 Sept 20220.17000.17000.15000.16000.160024,800
28 Sept 20220.15000.17000.15000.16000.160059,400
27 Sept 20220.16000.16000.15000.16000.1600178,000
26 Sept 20220.16000.16000.15000.15000.150074,900
23 Sept 20220.15000.16000.14000.14000.1400280,400
22 Sept 20220.16000.17000.16000.17000.1700118,700
21 Sept 20220.17000.18000.17000.17000.170037,900
20 Sept 20220.18000.18000.17000.17000.170043,300
19 Sept 20220.18000.18000.17000.18000.1800172,000
16 Sept 20220.19000.20000.17000.18000.1800180,800
15 Sept 20220.21000.21000.19000.19000.1900196,600
14 Sept 20220.20000.21000.20000.20000.2000120,700
13 Sept 20220.21000.21000.20000.20000.2000140,800
12 Sept 20220.21000.22000.21000.21000.2100243,700
09 Sept 20220.25000.25000.21000.21000.2100236,300
08 Sept 20220.21000.22000.20000.22000.220020,500
07 Sept 20220.20000.20000.20000.20000.200026,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...