MGA.TO - Mega Uranium Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20190.10000.11000.10000.11000.110056,600
Feb 25, 20190.11000.11000.10000.11000.110085,000
Feb 22, 20190.11000.11000.11000.11000.1100386,900
Feb 21, 20190.11000.11000.10000.11000.1100476,000
Feb 20, 20190.11000.11000.10000.11000.1100340,400
Feb 19, 20190.10000.11000.10000.11000.1100584,300
Feb 15, 20190.11000.11000.11000.11000.1100236,200
Feb 14, 20190.11000.11000.11000.11000.1100726,800
Feb 13, 20190.11000.11000.11000.11000.1100585,500
Feb 12, 20190.11000.11000.11000.11000.1100682,500
Feb 11, 20190.12000.12000.11000.12000.120076,000
Feb 08, 20190.12000.12000.11000.12000.1200183,700
Feb 07, 20190.12000.12000.12000.12000.120056,100
Feb 06, 20190.12000.12000.12000.12000.12003,800
Feb 05, 20190.12000.12000.12000.12000.1200270,400
Feb 04, 20190.12000.12000.12000.12000.1200185,900
Feb 01, 20190.12000.12000.12000.12000.1200291,700
Jan 31, 20190.12000.12000.11000.12000.120081,500
Jan 30, 20190.12000.12000.11000.11000.1100127,600
Jan 29, 20190.11000.12000.11000.12000.1200550,900
Jan 28, 20190.11000.11000.11000.11000.1100230,800
Jan 25, 20190.12000.12000.11000.12000.120067,900
Jan 24, 20190.11000.12000.11000.11000.110095,500
Jan 23, 20190.11000.11000.11000.11000.11008,300
Jan 22, 20190.11000.12000.11000.11000.1100346,000
Jan 21, 20190.11000.11000.11000.11000.11006,000
Jan 18, 20190.12000.12000.11000.11000.110060,000
Jan 17, 20190.12000.12000.11000.11000.11004,200
Jan 16, 20190.12000.12000.12000.12000.1200212,800
Jan 15, 20190.12000.12000.12000.12000.1200162,400
Jan 14, 20190.12000.12000.12000.12000.120040,000
Jan 11, 20190.12000.12000.12000.12000.120019,300
Jan 10, 20190.12000.13000.12000.13000.1300213,600
Jan 09, 20190.12000.13000.12000.12000.1200506,700
Jan 08, 20190.13000.13000.12000.12000.1200234,800
Jan 07, 20190.12000.13000.12000.13000.1300758,300
Jan 04, 20190.12000.12000.12000.12000.1200352,700
Jan 03, 20190.12000.13000.12000.12000.1200434,700
Jan 02, 20190.12000.13000.12000.12000.1200245,200
Dec 31, 20180.12000.13000.12000.12000.1200603,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...