Mega Uranium Ltd. (MGAFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2658

-0.0067

(-2.46%)

At close: 03:41PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.2800	0.2800	0.2600	0.2700	0.2700	245,900
17 Apr 2024	0.2800	0.2800	0.2700	0.2700	0.2700	176,400
16 Apr 2024	0.2700	0.2800	0.2600	0.2800	0.2800	64,800
15 Apr 2024	0.2800	0.2800	0.2700	0.2700	0.2700	83,100
12 Apr 2024	0.2900	0.2900	0.2700	0.2700	0.2700	90,200
11 Apr 2024	0.2700	0.2900	0.2700	0.2900	0.2900	255,400
10 Apr 2024	0.2800	0.3000	0.2800	0.2900	0.2900	73,500
09 Apr 2024	0.3000	0.3000	0.2800	0.2800	0.2800	64,600
08 Apr 2024	0.3200	0.3200	0.2900	0.2900	0.2900	444,600
05 Apr 2024	0.3100	0.3100	0.3000	0.3000	0.3000	190,100
04 Apr 2024	0.3200	0.3300	0.3100	0.3100	0.3100	138,900
03 Apr 2024	0.3100	0.3300	0.3100	0.3200	0.3200	256,200
02 Apr 2024	0.3000	0.3100	0.3000	0.3000	0.3000	139,200
01 Apr 2024	0.2700	0.3000	0.2700	0.3000	0.3000	559,500
28 Mar 2024	0.2800	0.2900	0.2700	0.2700	0.2700	481,700
27 Mar 2024	0.2800	0.2800	0.2700	0.2800	0.2800	48,900
26 Mar 2024	0.2700	0.2800	0.2700	0.2700	0.2700	230,200
25 Mar 2024	0.2700	0.2800	0.2700	0.2700	0.2700	26,200
22 Mar 2024	0.2900	0.2900	0.2700	0.2700	0.2700	32,900
21 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	41,800
20 Mar 2024	0.2600	0.2800	0.2600	0.2800	0.2800	46,300
19 Mar 2024	0.2700	0.2700	0.2600	0.2700	0.2700	95,700
18 Mar 2024	0.2800	0.2900	0.2800	0.2800	0.2800	82,200
15 Mar 2024	0.2600	0.2800	0.2600	0.2800	0.2800	151,900
14 Mar 2024	0.2800	0.2800	0.2600	0.2600	0.2600	522,800
13 Mar 2024	0.2900	0.2900	0.2700	0.2700	0.2700	211,300
12 Mar 2024	0.2800	0.2900	0.2800	0.2900	0.2900	88,600
11 Mar 2024	0.2800	0.2900	0.2800	0.2900	0.2900	159,300
08 Mar 2024	0.3100	0.3200	0.2900	0.2900	0.2900	226,800
07 Mar 2024	0.3000	0.3100	0.2900	0.3000	0.3000	81,300
06 Mar 2024	0.2800	0.2900	0.2800	0.2900	0.2900	103,900
05 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	146,200
04 Mar 2024	0.2900	0.3000	0.2800	0.2800	0.2800	43,900
01 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	196,500
29 Feb 2024	0.2900	0.2900	0.2800	0.2800	0.2800	40,200
28 Feb 2024	0.3100	0.3100	0.2900	0.2900	0.2900	214,900
27 Feb 2024	0.2800	0.3100	0.2800	0.3000	0.3000	278,100
26 Feb 2024	0.2800	0.2900	0.2800	0.2800	0.2800	355,800
23 Feb 2024	0.3000	0.3000	0.2800	0.2900	0.2900	492,800
22 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	28,300
21 Feb 2024	0.2900	0.3100	0.2800	0.3100	0.3100	107,400
20 Feb 2024	0.3200	0.3200	0.3000	0.3000	0.3000	402,700
16 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	184,200
15 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	102,700
14 Feb 2024	0.3500	0.3500	0.3200	0.3300	0.3300	460,800
13 Feb 2024	0.3500	0.3500	0.3300	0.3300	0.3300	101,300
12 Feb 2024	0.3400	0.3600	0.3400	0.3500	0.3500	132,300
09 Feb 2024	0.3500	0.3600	0.3500	0.3500	0.3500	222,700
08 Feb 2024	0.3700	0.3700	0.3500	0.3600	0.3600	102,800
07 Feb 2024	0.3500	0.3900	0.3500	0.3700	0.3700	106,000
06 Feb 2024	0.3600	0.3700	0.3500	0.3500	0.3500	107,600
05 Feb 2024	0.3800	0.3800	0.3600	0.3600	0.3600	208,500
02 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	214,000
01 Feb 2024	0.3600	0.3900	0.3600	0.3900	0.3900	210,100
31 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	490,700
30 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	91,600
29 Jan 2024	0.3600	0.3700	0.3500	0.3700	0.3700	224,600
26 Jan 2024	0.3600	0.3600	0.3500	0.3600	0.3600	57,300
25 Jan 2024	0.3700	0.3700	0.3600	0.3600	0.3600	139,100
24 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	108,200
23 Jan 2024	0.3800	0.3900	0.3700	0.3800	0.3800	114,800
22 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	56,000
19 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	149,100
18 Jan 2024	0.3700	0.3800	0.3600	0.3700	0.3700	57,100
17 Jan 2024	0.3800	0.3800	0.3600	0.3700	0.3700	207,400
16 Jan 2024	0.3600	0.3900	0.3600	0.3700	0.3700	350,900
12 Jan 2024	0.3200	0.3700	0.3200	0.3700	0.3700	620,900
11 Jan 2024	0.3200	0.3300	0.3200	0.3200	0.3200	60,800
10 Jan 2024	0.3100	0.3300	0.3100	0.3300	0.3300	145,300
09 Jan 2024	0.2900	0.3200	0.2900	0.3100	0.3100	183,900
08 Jan 2024	0.2900	0.3000	0.2900	0.2900	0.2900	38,000
05 Jan 2024	0.2900	0.3100	0.2900	0.3000	0.3000	211,800
04 Jan 2024	0.2900	0.3000	0.2900	0.3000	0.3000	88,400
03 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	128,000
02 Jan 2024	0.3100	0.3200	0.2900	0.2900	0.2900	104,500
29 Dec 2023	0.3100	0.3200	0.3000	0.3100	0.3100	92,400
28 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.3000	28,600
27 Dec 2023	0.3200	0.3300	0.3100	0.3100	0.3100	265,100
26 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	96,300
22 Dec 2023	0.3100	0.3300	0.3100	0.3200	0.3200	110,100
21 Dec 2023	0.3000	0.3200	0.3000	0.3200	0.3200	35,800
20 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.3000	139,900
19 Dec 2023	0.3200	0.3200	0.3000	0.3000	0.3000	179,300
18 Dec 2023	0.3100	0.3300	0.3100	0.3200	0.3200	129,900
15 Dec 2023	0.3300	0.3300	0.3200	0.3300	0.3300	102,000
14 Dec 2023	0.3100	0.3300	0.3100	0.3300	0.3300	156,000
13 Dec 2023	0.3200	0.3200	0.3000	0.3100	0.3100	167,200
12 Dec 2023	0.3000	0.3200	0.3000	0.3100	0.3100	155,400
11 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	83,100
08 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	67,600
07 Dec 2023	0.3100	0.3200	0.3100	0.3100	0.3100	133,400
06 Dec 2023	0.3200	0.3300	0.3200	0.3200	0.3200	224,800
05 Dec 2023	0.3100	0.3200	0.3000	0.3200	0.3200	225,900
04 Dec 2023	0.3000	0.3100	0.3000	0.3100	0.3100	502,100
01 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	255,800
30 Nov 2023	0.2600	0.2900	0.2600	0.2900	0.2900	41,800
29 Nov 2023	0.2800	0.2800	0.2600	0.2700	0.2700	215,500
28 Nov 2023	0.2800	0.2800	0.2700	0.2800	0.2800	21,800
27 Nov 2023	0.2900	0.2900	0.2700	0.2800	0.2800	648,600
24 Nov 2023	0.2800	0.3000	0.2800	0.2900	0.2900	177,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL83.79+1.06(+1.28%)

GOLD2,403.70+5.70(+0.24%)

Bitcoin AUD100,563.05+5,237.41(+5.49%)

Mega Uranium Ltd. (MGAFF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
83.79
+1.06(+1.28%)

GOLD
2,403.70
+5.70(+0.24%)

Bitcoin AUD
100,563.05
+5,237.41(+5.49%)