Australia markets close in 4 hours 58 minutes

Mega Uranium Ltd. (MGAFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1500-0.0083 (-5.24%)
At close: 03:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 20220.16000.16000.14000.15000.150079,500
29 June 20220.16000.17000.16000.16000.160021,600
28 June 20220.18000.18000.16000.16000.160070,700
27 June 20220.17000.18000.17000.18000.180042,000
24 June 20220.16000.18000.16000.18000.180082,300
23 June 20220.14000.16000.14000.15000.1500191,800
22 June 20220.16000.16000.15000.15000.150022,500
21 June 20220.16000.17000.15000.16000.160096,700
17 June 20220.16000.16000.15000.15000.1500101,900
16 June 20220.17000.17000.16000.16000.1600466,600
15 June 20220.19000.19000.16000.17000.170064,300
14 June 20220.18000.18000.18000.18000.1800141,000
13 June 20220.19000.19000.18000.18000.1800181,800
10 June 20220.20000.20000.19000.19000.190034,200
09 June 20220.20000.22000.20000.20000.200059,300
08 June 20220.22000.23000.21000.21000.2100194,100
07 June 20220.18000.22000.18000.22000.2200105,300
06 June 20220.19000.20000.19000.19000.190045,500
03 June 20220.19000.20000.19000.20000.200034,800
02 June 20220.19000.20000.19000.20000.200097,900
01 June 20220.19000.19000.18000.18000.180074,000
31 May 20220.20000.21000.19000.20000.200074,900
27 May 20220.19000.19000.18000.19000.1900128,300
26 May 20220.18000.19000.18000.19000.1900101,800
25 May 20220.18000.18000.17000.18000.180024,400
24 May 20220.18000.19000.17000.18000.1800151,600
23 May 20220.18000.18000.17000.17000.1700153,100
20 May 20220.18000.19000.17000.18000.1800130,000
19 May 20220.19000.19000.18000.18000.1800104,600
18 May 20220.19000.19000.16000.18000.180090,200
17 May 20220.18000.19000.18000.19000.1900255,900
16 May 20220.17000.18000.17000.18000.1800314,000
13 May 20220.18000.18000.17000.18000.1800279,500
12 May 20220.17000.19000.15000.16000.1600513,100
11 May 20220.19000.19000.17000.17000.1700313,000
10 May 20220.18000.21000.17000.18000.1800501,300
09 May 20220.21000.21000.19000.19000.1900609,400
06 May 20220.22000.23000.22000.22000.2200272,300
05 May 20220.28000.28000.23000.23000.2300144,800
04 May 20220.25000.26000.24000.26000.2600125,800
03 May 20220.24000.26000.24000.25000.2500121,600
02 May 20220.25000.25000.23000.24000.2400100,500
29 Apr 20220.26000.27000.24000.25000.2500526,000
28 Apr 20220.25000.25000.23000.25000.2500185,700
27 Apr 20220.25000.26000.25000.26000.2600124,800
26 Apr 20220.26000.27000.26000.26000.260027,300
25 Apr 20220.25000.27000.24000.26000.2600535,700
22 Apr 20220.29000.29000.26000.27000.2700552,500
21 Apr 20220.31000.34000.29000.29000.2900330,800
20 Apr 20220.31000.32000.30000.32000.3200594,800
19 Apr 20220.32000.32000.30000.31000.3100219,400
18 Apr 20220.32000.33000.31000.31000.3100393,900
14 Apr 20220.32000.33000.31000.32000.3200593,600
13 Apr 20220.29000.32000.29000.32000.3200194,600
12 Apr 20220.31000.31000.29000.29000.2900147,000
11 Apr 20220.30000.31000.29000.29000.2900188,500
08 Apr 20220.30000.31000.29000.30000.3000259,500
07 Apr 20220.28000.30000.28000.30000.3000247,700
06 Apr 20220.26000.27000.26000.27000.270047,100
05 Apr 20220.26000.28000.26000.27000.270056,500
04 Apr 20220.28000.28000.26000.27000.2700325,300
01 Apr 20220.27000.27000.26000.26000.2600102,400
31 Mar 20220.26000.28000.26000.27000.270028,600
30 Mar 20220.27000.28000.26000.26000.260047,700
29 Mar 20220.26000.27000.25000.27000.2700155,000
28 Mar 20220.26000.26000.26000.26000.260024,400
25 Mar 20220.27000.28000.27000.28000.2800129,500
24 Mar 20220.28000.28000.26000.27000.270061,200
23 Mar 20220.27000.28000.27000.28000.280091,100
22 Mar 20220.28000.28000.27000.28000.280054,100
21 Mar 20220.26000.28000.26000.28000.2800111,800
18 Mar 20220.26000.27000.26000.27000.270095,000
17 Mar 20220.25000.27000.25000.26000.260086,700
16 Mar 20220.25000.26000.24000.25000.2500225,300
15 Mar 20220.24000.25000.23000.24000.2400179,400
14 Mar 20220.29000.29000.23000.24000.2400310,800
11 Mar 20220.30000.30000.29000.30000.3000108,700
10 Mar 20220.29000.30000.28000.29000.2900280,700
09 Mar 20220.28000.29000.27000.29000.2900369,500
08 Mar 20220.26000.29000.26000.28000.2800212,500
07 Mar 20220.25000.29000.25000.26000.2600147,000
04 Mar 20220.26000.28000.26000.27000.2700483,300
03 Mar 20220.29000.29000.28000.29000.2900153,400
02 Mar 20220.28000.29000.28000.29000.2900148,100
01 Mar 20220.28000.28000.27000.27000.2700193,300
28 Feb 20220.24000.28000.24000.27000.2700354,800
25 Feb 20220.24000.25000.24000.25000.2500188,200
24 Feb 20220.22000.24000.22000.24000.240067,900
23 Feb 20220.22000.22000.21000.22000.220035,100
22 Feb 20220.20000.22000.20000.22000.220068,000
18 Feb 20220.22000.23000.21000.21000.2100125,600
17 Feb 20220.25000.25000.22000.22000.2200174,100
16 Feb 20220.27000.27000.24000.24000.240063,700
15 Feb 20220.24000.24000.24000.24000.240027,600
14 Feb 20220.25000.25000.23000.24000.2400126,200
11 Feb 20220.25000.25000.24000.24000.240070,000
10 Feb 20220.24000.26000.24000.25000.2500347,400
09 Feb 20220.23000.25000.23000.25000.2500195,000
08 Feb 20220.25000.25000.22000.23000.2300169,700
07 Feb 20220.23000.24000.23000.23000.2300188,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...