Mega Uranium Ltd. MGAFF

Set alert

0.31 USD -0.01 (-3.13%)

Regular-session close

0.3076 Day range 0.3123

0.24 52-week range 0.60

YTD: -11.43%
1 year: +14.81%

MGAFF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.31	0.31	0.31	0.31	-0.01	-3.69%	25,000
Nov 12, 2026	0.33	0.33	0.30	0.32	0.00	0.00%	42,400
Nov 11, 2026	0.34	0.34	0.32	0.32	-0.01	-3.03%	24,600
Nov 10, 2026	0.33	0.33	0.32	0.33	-0.01	-2.94%	198,000
Nov 9, 2026	0.34	0.35	0.33	0.34	+0.03	+9.68%	180,900
Nov 6, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	0
Nov 5, 2026	0.31	0.32	0.30	0.31	0.00	0.00%	52,900
Nov 4, 2026	0.32	0.32	0.30	0.31	-0.01	-3.13%	78,100
Nov 3, 2026	0.33	0.33	0.32	0.32	0.00	0.00%	15,500
Nov 2, 2026	0.31	0.34	0.31	0.32	-0.01	-3.03%	64,800
Oct 30, 2026	0.31	0.33	0.31	0.33	-0.02	-5.71%	30,600
Oct 29, 2026	0.36	0.37	0.35	0.35	0.00	0.00%	52,300
Oct 28, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	42,600
Oct 27, 2026	0.32	0.36	0.32	0.35	+0.02	+6.06%	136,600
Oct 26, 2026	0.33	0.33	0.32	0.33	0.00	0.00%	87,000
Oct 23, 2026	0.32	0.33	0.32	0.33	0.00	0.00%	18,700
Oct 22, 2026	0.33	0.33	0.32	0.33	-0.01	-2.94%	105,800
Oct 21, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	6,600
Oct 20, 2026	0.36	0.36	0.34	0.34	0.00	0.00%	56,400
Oct 19, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	0
Oct 16, 2026	0.33	0.34	0.32	0.34	+0.01	+3.03%	203,000
Oct 15, 2026	0.31	0.33	0.31	0.33	+0.01	+3.13%	84,500
Oct 14, 2026	0.33	0.33	0.31	0.32	-0.02	-5.88%	141,700
Oct 13, 2026	0.35	0.35	0.33	0.34	-0.02	-5.56%	125,300
Oct 12, 2026	0.35	0.36	0.35	0.36	+0.01	+2.86%	8,300
Oct 9, 2026	0.35	0.35	0.34	0.35	+0.01	+2.94%	25,300
Oct 8, 2026	0.41	0.41	0.34	0.34	-0.02	-5.56%	95,100
Oct 7, 2026	0.40	0.40	0.35	0.36	-0.03	-7.69%	34,700
Oct 6, 2026	0.37	0.39	0.36	0.39	+0.04	+11.43%	177,900
Oct 5, 2026	0.35	0.37	0.35	0.35	0.00	0.00%	84,600
Oct 2, 2026	0.36	0.37	0.34	0.35	-0.01	-2.78%	15,500
Oct 1, 2026	0.35	0.36	0.34	0.36	+0.01	+2.86%	62,400
Sep 30, 2026	0.38	0.38	0.34	0.35	-0.03	-7.89%	129,600
Sep 29, 2026	0.38	0.38	0.37	0.38	0.00	0.00%	37,200
Sep 28, 2026	0.40	0.40	0.37	0.38	0.00	0.00%	39,600
Sep 25, 2026	0.38	0.39	0.38	0.38	0.00	0.00%	30,600
Sep 24, 2026	0.39	0.39	0.38	0.38	-0.01	-2.56%	30,300
Sep 23, 2026	0.41	0.41	0.39	0.39	-0.03	-7.14%	11,600
Sep 22, 2026	0.40	0.42	0.39	0.42	+0.02	+5.00%	13,600
Sep 21, 2026	0.39	0.40	0.39	0.40	+0.02	+5.26%	29,400
Sep 18, 2026	0.40	0.40	0.36	0.38	-0.01	-2.56%	115,900
Sep 17, 2026	0.40	0.40	0.39	0.39	+0.01	+2.63%	42,300
Sep 16, 2026	0.40	0.40	0.38	0.38	-0.01	-2.56%	16,500
Sep 15, 2026	0.38	0.39	0.38	0.39	-0.01	-2.50%	71,100
Sep 14, 2026	0.41	0.41	0.38	0.40	-0.02	-4.76%	78,200
Sep 11, 2026	0.44	0.44	0.41	0.42	-0.02	-4.55%	16,800
Sep 10, 2026	0.45	0.45	0.44	0.44	-0.01	-2.22%	2,000
Sep 9, 2026	0.46	0.46	0.45	0.45	-0.01	-2.17%	13,800
Sep 8, 2026	0.44	0.47	0.44	0.46	+0.02	+4.55%	66,700
Sep 4, 2026	0.46	0.46	0.44	0.44	0.00	0.00%	26,600
Sep 3, 2026	0.44	0.44	0.44	0.44	+0.02	+4.76%	50,900
Sep 2, 2026	0.43	0.44	0.42	0.42	-0.01	-2.33%	13,500
Sep 1, 2026	0.44	0.45	0.43	0.43	-0.03	-6.52%	52,900
Aug 31, 2026	0.45	0.46	0.45	0.46	+0.01	+2.22%	37,000
Aug 28, 2026	0.49	0.49	0.45	0.45	-0.05	-10.00%	99,400
Aug 27, 2026	0.50	0.51	0.49	0.50	+0.01	+2.04%	60,600
Aug 26, 2026	0.50	0.51	0.49	0.49	0.00	0.00%	62,500
Aug 25, 2026	0.47	0.49	0.46	0.49	+0.03	+6.52%	56,400
Aug 24, 2026	0.48	0.48	0.45	0.46	-0.01	-2.13%	95,200
Aug 21, 2026	0.44	0.47	0.44	0.47	+0.03	+6.82%	107,200
Aug 20, 2026	0.44	0.44	0.44	0.44	-0.01	-2.22%	22,500
Aug 19, 2026	0.43	0.45	0.43	0.45	+0.03	+7.14%	69,000
Aug 18, 2026	0.44	0.45	0.42	0.42	-0.02	-4.55%	32,400
Aug 17, 2026	0.43	0.45	0.43	0.44	+0.01	+2.33%	54,600
Aug 14, 2026	0.34	0.44	0.34	0.43	+0.01	+2.38%	33,600

65 days, newest first. Daily bars as drawn on the MGAFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

MGAFF price history