MGA.TO - Mega Uranium Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.10000.10000.10000.10000.10009,000
Jul 18, 20190.10000.10000.10000.10000.100013,000
Jul 17, 20190.10000.10000.10000.10000.100022,400
Jul 16, 20190.10000.11000.10000.10000.1000417,200
Jul 15, 20190.10000.11000.10000.10000.1000170,000
Jul 12, 20190.10000.11000.10000.11000.11001,105,100
Jul 11, 20190.10000.10000.10000.10000.10001,255,000
Jul 10, 20190.10000.10000.10000.10000.1000113,100
Jul 09, 20190.10000.10000.10000.10000.100014,500
Jul 08, 20190.10000.10000.09000.10000.1000833,300
Jul 05, 20190.10000.10000.10000.10000.10004,000
Jul 04, 20190.10000.10000.09000.10000.1000304,500
Jul 03, 20190.10000.10000.10000.10000.1000285,500
Jul 02, 20190.10000.10000.09000.10000.1000154,000
Jun 28, 20190.10000.10000.10000.10000.100035,900
Jun 27, 20190.10000.10000.09000.10000.100056,300
Jun 26, 20190.10000.10000.09000.10000.100092,000
Jun 25, 20190.10000.10000.10000.10000.100054,000
Jun 24, 20190.10000.10000.10000.10000.100035,000
Jun 21, 20190.10000.10000.10000.10000.10009,600
Jun 20, 20190.10000.10000.10000.10000.100073,000
Jun 19, 20190.10000.10000.10000.10000.100032,000
Jun 18, 20190.09000.10000.09000.10000.1000206,100
Jun 17, 20190.10000.10000.09000.10000.100025,000
Jun 14, 20190.10000.10000.09000.09000.0900249,800
Jun 13, 20190.10000.10000.10000.10000.100010,000
Jun 12, 20190.09000.10000.09000.10000.1000102,700
Jun 11, 20190.10000.10000.10000.10000.100066,100
Jun 10, 20190.10000.10000.10000.10000.1000-
Jun 07, 20190.10000.10000.09000.10000.100085,000
Jun 06, 20190.10000.10000.10000.10000.1000217,300
Jun 05, 20190.10000.10000.10000.10000.100032,800
Jun 04, 20190.10000.11000.10000.10000.100045,800
Jun 03, 20190.10000.10000.10000.10000.100039,500
May 31, 20190.10000.10000.10000.10000.1000207,000
May 30, 20190.10000.10000.09000.10000.1000232,000
May 29, 20190.09000.10000.09000.10000.1000296,200
May 28, 20190.09000.10000.09000.10000.1000142,800
May 27, 20190.10000.10000.09000.10000.1000244,800
May 24, 20190.10000.10000.09000.10000.1000207,200
May 23, 20190.10000.10000.10000.10000.100047,700
May 22, 20190.10000.10000.10000.10000.100038,000
May 21, 20190.10000.10000.10000.10000.100025,800
May 17, 20190.10000.10000.10000.10000.100068,000
May 16, 20190.10000.10000.10000.10000.10009,000
May 15, 20190.10000.10000.10000.10000.1000121,500
May 14, 20190.10000.10000.10000.10000.100043,800
May 13, 20190.10000.10000.10000.10000.100031,800
May 10, 20190.10000.10000.10000.10000.100055,000
May 09, 20190.10000.10000.10000.10000.100029,500
May 08, 20190.10000.10000.10000.10000.100029,500
May 07, 20190.10000.10000.10000.10000.100049,000
May 06, 20190.10000.10000.10000.10000.1000108,000
May 03, 20190.10000.11000.10000.10000.1000124,500
May 02, 20190.10000.10000.10000.10000.1000107,500
May 01, 20190.10000.11000.10000.11000.1100147,000
Apr 30, 20190.10000.11000.10000.10000.1000477,100
Apr 29, 20190.10000.10000.10000.10000.100078,500
Apr 26, 20190.10000.10000.10000.10000.100031,900
Apr 25, 20190.10000.10000.10000.10000.100091,300
Apr 24, 20190.10000.10000.10000.10000.1000117,000
Apr 23, 20190.10000.11000.10000.10000.100075,400
Apr 22, 20190.10000.10000.10000.10000.100025,100
Apr 18, 20190.10000.11000.10000.10000.100024,700
Apr 17, 20190.10000.11000.10000.11000.1100264,400
Apr 16, 20190.10000.10000.10000.10000.1000589,000
Apr 15, 20190.11000.11000.11000.11000.110030,000
Apr 12, 20190.10000.11000.10000.10000.100016,100
Apr 11, 20190.10000.11000.10000.11000.110054,000
Apr 10, 20190.11000.11000.11000.11000.1100115,300
Apr 09, 20190.11000.11000.11000.11000.1100620,900
Apr 08, 20190.10000.10000.10000.10000.1000330,200
Apr 05, 20190.10000.10000.10000.10000.1000146,500
Apr 04, 20190.10000.10000.10000.10000.1000-
Apr 03, 20190.10000.11000.10000.10000.100014,500
Apr 02, 20190.10000.10000.10000.10000.100011,500
Apr 01, 20190.10000.11000.10000.10000.1000128,100
Mar 29, 20190.10000.10000.10000.10000.1000377,500
Mar 28, 20190.10000.10000.10000.10000.100011,500
Mar 27, 20190.10000.10000.10000.10000.1000297,900
Mar 26, 20190.10000.11000.10000.10000.1000172,300
Mar 25, 20190.10000.10000.10000.10000.1000535,900
Mar 22, 20190.10000.11000.10000.10000.100041,000
Mar 21, 20190.10000.10000.10000.10000.1000201,000
Mar 20, 20190.10000.10000.10000.10000.1000259,100
Mar 19, 20190.10000.11000.10000.10000.1000386,700
Mar 18, 20190.10000.11000.10000.10000.1000817,600
Mar 15, 20190.10000.11000.10000.10000.100097,500
Mar 14, 20190.11000.11000.10000.11000.1100121,000
Mar 13, 20190.11000.11000.11000.11000.110085,200
Mar 12, 20190.10000.10000.10000.10000.100011,400
Mar 11, 20190.10000.11000.10000.11000.1100193,300
Mar 08, 20190.10000.10000.10000.10000.100021,800
Mar 07, 20190.10000.11000.10000.11000.110041,700
Mar 06, 20190.11000.11000.10000.11000.1100386,100
Mar 05, 20190.10000.11000.10000.10000.100022,400
Mar 04, 20190.11000.11000.10000.10000.100070,700
Mar 01, 20190.10000.11000.10000.11000.1100128,500
Feb 28, 20190.11000.11000.11000.11000.110090,300
Feb 27, 20190.11000.11000.11000.11000.110081,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...