Australia markets open in 2 hours 52 minutes

Mega Uranium Ltd. (MGAFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2272-0.0074 (-3.15%)
As of 02:41PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.23570.23840.22460.22720.2272282,178
26 Jan 20220.24000.25000.23000.23000.2300369,700
25 Jan 20220.22000.23000.22000.23000.2300123,700
24 Jan 20220.20000.23000.19000.23000.2300290,500
21 Jan 20220.23000.24000.21000.21000.2100443,600
20 Jan 20220.24000.25000.23000.23000.2300151,200
19 Jan 20220.22000.24000.22000.24000.240064,300
18 Jan 20220.24000.25000.23000.23000.2300170,300
14 Jan 20220.26000.26000.24000.25000.2500277,000
13 Jan 20220.27000.27000.25000.25000.2500286,400
12 Jan 20220.24000.26000.24000.26000.260058,700
11 Jan 20220.24000.26000.24000.25000.2500276,200
10 Jan 20220.22000.24000.22000.24000.2400102,200
07 Jan 20220.23000.23000.22000.23000.230092,300
06 Jan 20220.24000.24000.22000.23000.2300290,900
05 Jan 20220.22000.25000.22000.23000.2300419,200
04 Jan 20220.21000.22000.21000.22000.2200135,800
03 Jan 20220.19000.22000.19000.20000.200085,300
31 Dec 20210.20000.21000.20000.20000.200050,500
30 Dec 20210.20000.21000.20000.20000.2000209,000
29 Dec 20210.20000.22000.20000.21000.2100325,700
28 Dec 20210.19000.20000.19000.20000.2000274,400
27 Dec 20210.22000.23000.19000.23000.2300316,000
23 Dec 20210.21000.21000.21000.21000.210028,400
22 Dec 20210.20000.21000.19000.21000.210072,000
21 Dec 20210.19000.21000.19000.21000.210072,800
20 Dec 20210.19000.20000.19000.20000.200060,000
17 Dec 20210.19000.21000.19000.20000.2000224,700
16 Dec 20210.22000.22000.20000.20000.2000225,200
15 Dec 20210.19000.20000.18000.20000.2000243,000
14 Dec 20210.20000.20000.18000.19000.1900207,100
13 Dec 20210.21000.21000.19000.20000.2000134,400
10 Dec 20210.22000.22000.21000.21000.210034,700
09 Dec 20210.22000.22000.21000.22000.2200146,100
08 Dec 20210.21000.23000.21000.22000.220049,900
07 Dec 20210.21000.23000.21000.23000.230067,800
06 Dec 20210.21000.21000.19000.21000.2100302,400
03 Dec 20210.20000.21000.19000.21000.210086,000
02 Dec 20210.19000.21000.19000.21000.2100245,000
01 Dec 20210.21000.21000.19000.20000.2000481,200
30 Nov 20210.22000.23000.21000.21000.2100126,000
29 Nov 20210.22000.23000.22000.23000.2300108,500
26 Nov 20210.24000.24000.22000.23000.2300223,000
24 Nov 20210.25000.25000.24000.24000.240039,700
23 Nov 20210.27000.27000.24000.25000.2500107,100
22 Nov 20210.25000.25000.24000.24000.2400246,100
19 Nov 20210.26000.26000.24000.24000.2400623,500
18 Nov 20210.26000.27000.26000.26000.2600172,100
17 Nov 20210.27000.28000.27000.27000.2700197,400
16 Nov 20210.28000.28000.27000.27000.2700258,700
15 Nov 20210.30000.30000.28000.28000.2800102,700
12 Nov 20210.30000.30000.29000.30000.3000313,000
11 Nov 20210.29000.30000.27000.30000.300090,800
10 Nov 20210.31000.31000.28000.29000.2900288,100
09 Nov 20210.34000.34000.30000.31000.3100414,500
08 Nov 20210.30000.32000.30000.31000.3100249,200
05 Nov 20210.31000.31000.29000.30000.3000124,100
04 Nov 20210.31000.33000.30000.31000.3100392,000
03 Nov 20210.27000.31000.27000.31000.3100497,000
02 Nov 20210.28000.28000.26000.27000.270084,000
01 Nov 20210.26000.28000.26000.28000.2800329,200
29 Oct 20210.30000.30000.26000.26000.2600287,000
28 Oct 20210.26000.28000.26000.27000.2700147,700
27 Oct 20210.29000.29000.26000.27000.2700281,800
26 Oct 20210.29000.29000.27000.28000.2800119,600
25 Oct 20210.30000.30000.28000.29000.2900286,200
22 Oct 20210.29000.29000.27000.29000.2900192,000
21 Oct 20210.31000.31000.27000.28000.2800493,900
20 Oct 20210.31000.31000.29000.29000.2900411,000
19 Oct 20210.30000.31000.28000.29000.2900227,000
18 Oct 20210.28000.30000.27000.29000.29001,134,100
15 Oct 20210.25000.27000.25000.26000.2600140,700
14 Oct 20210.27000.27000.25000.26000.2600321,000
13 Oct 20210.26000.28000.26000.27000.2700618,500
12 Oct 20210.22000.26000.22000.26000.2600445,300
11 Oct 20210.22000.25000.22000.22000.2200284,000
08 Oct 20210.22000.24000.22000.23000.2300116,300
07 Oct 20210.22000.23000.22000.23000.230073,600
06 Oct 20210.24000.24000.22000.22000.2200224,400
05 Oct 20210.22000.24000.22000.24000.2400264,000
04 Oct 20210.23000.25000.22000.23000.2300280,300
01 Oct 20210.22000.23000.22000.23000.2300624,800
30 Sept 20210.24000.24000.22000.22000.2200338,700
29 Sept 20210.24000.24000.22000.22000.2200235,800
28 Sept 20210.26000.26000.22000.23000.2300315,800
27 Sept 20210.23000.25000.23000.24000.2400418,500
24 Sept 20210.26000.26000.22000.23000.2300984,500
23 Sept 20210.26000.26000.24000.25000.25001,055,900
22 Sept 20210.27000.27000.24000.24000.24001,299,700
21 Sept 20210.26000.28000.25000.25000.2500881,000
20 Sept 20210.25000.26000.23000.24000.24001,645,800
17 Sept 20210.32000.32000.26000.28000.28004,315,800
16 Sept 20210.32000.34000.30000.31000.31001,130,600
15 Sept 20210.30000.31000.29000.31000.31001,327,200
14 Sept 20210.34000.34000.29000.30000.30001,313,500
13 Sept 20210.29000.33000.28000.30000.30001,794,800
10 Sept 20210.25000.28000.25000.27000.2700882,200
09 Sept 20210.26000.26000.24000.25000.2500138,400
08 Sept 20210.25000.27000.24000.25000.2500581,900
07 Sept 20210.27000.27000.26000.26000.2600970,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...