Mega Uranium Ltd Historical Data - MGA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Mega Uranium Ltd (MGA)
Mega Uranium Ltd (MGA) Historical

Mega Uranium Ltd (MGA)

0.375

0.01

(2.74%)

Closed November 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	15.3846153846	0.325	0.39	0.31	853911	0.33989877	CS
4	0.005	1.35135135135	0.37	0.39	0.305	474173	0.3396465	CS
12	0.08	27.1186440678	0.295	0.39	0.245	522337	0.32237952	CS
26	-0.025	-6.25	0.4	0.415	0.24	472320	0.32038532	CS
52	-0.025	-6.25	0.4	0.53	0.24	612880	0.38104719	CS
156	0.06	19.0476190476	0.315	0.53	0.16	540596	0.31555515	CS
260	0.295	368.75	0.08	0.53	0.05	568933	0.27160785	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731969600	0.365	0.025	7.35	0.35	0.37	0.335	1296493
1731710400	0.34	0.015	4.62	0.325	0.35	0.32	622371
1731624000	0.325	0.01	3.17	0.31	0.325	0.31	753013
1731537600	0.315	-0.015	-4.55	0.33	0.33	0.315	371505
1731451200	0.33	0.005	1.54	0.325	0.34	0.31	1226171
1731364800	0.325	-0.01	-2.99	0.325	0.33	0.31	665981
1731105600	0.335	0.005	1.52	0.33	0.335	0.32	143136
1731019200	0.33	0	0.00	0.325	0.335	0.325	314223
1730932800	0.33	0.01	3.13	0.33	0.33	0.305	285997
1730846400	0.32	0.005	1.59	0.315	0.325	0.315	234861
1730760000	0.315	-0.01	-3.08	0.32	0.32	0.31	483234
1730497200	0.325	-0.005	-1.52	0.325	0.3449999	0.325	108015
1730410800	0.33	-0.01	-2.94	0.335	0.335	0.32	241631
1730324400	0.34	-0.005	-1.45	0.34	0.3449999	0.335	273274
1730238000	0.3449999	-0.015	-4.17	0.35	0.355	0.34	768643
1730151600	0.36	0.005	1.41	0.35	0.36	0.35	183323
1729892400	0.355	0.005	1.43	0.36	0.37	0.3449999	265916
1729806000	0.35	0	0.00	0.355	0.365	0.3449999	199858
1729719600	0.35	-0.02	-5.41	0.38	0.38	0.35	513478
1729633200	0.37	-0.01	-2.63	0.37	0.38	0.36	532341
1729546800	0.38	-0.01	-2.56	0.39	0.39	0.37	607502
1729287600	0.39	0.02	5.41	0.37	0.39	0.37	658233
1729201200	0.37	0.02	5.71	0.365	0.385	0.36	1297021
1729114800	0.35	0.025	7.69	0.33	0.36	0.33	1174814
1729028400	0.325	0	0.00	0.33	0.335	0.32	520840
1728682800	0.325	0.005	1.56	0.315	0.33	0.315	125437
1728596400	0.32	0.005	1.59	0.31	0.32	0.31	135587
1728510000	0.315	0	0.00	0.315	0.315	0.315	0
1728423600	0.315	0	0.00	0.315	0.32	0.31	101267
1728337200	0.315	-0.01	-3.08	0.33	0.335	0.315	280527
1728078000	0.325	0.005	1.56	0.315	0.34	0.315	309217
1727991600	0.32	0	0.00	0.32	0.33	0.315	127917
1727905200	0.32	0.005	1.59	0.325	0.33	0.315	334132
1727818800	0.315	-0.02	-5.97	0.33	0.335	0.315	383844
1727730000	0.335	0.015	4.69	0.33	0.335	0.295	2898491
1727473200	0.32	-0.01	-3.03	0.33	0.335	0.32	170503
1727386800	0.33	0	0.00	0.335	0.3449999	0.33	1060780
1727300400	0.33	0.01	3.13	0.33	0.335	0.32	681704
1727214000	0.32	0.02	6.67	0.315	0.33	0.315	757972
1727127600	0.3	0.0150001	5.26	0.29	0.315	0.29	736003
1726868400	0.2849999	0.0099999	3.64	0.29	0.29	0.28	345402
1726782000	0.275	-0.005	-1.79	0.28	0.2849999	0.275	235857
1726695600	0.28	0.015	5.66	0.265	0.2849999	0.265	684357
1726609200	0.265	-0.015	-5.36	0.275	0.28	0.265	862268
1726522800	0.28	-0.005	-1.75	0.27	0.28	0.265	142140
1726263600	0.2849999	-0.01	-3.39	0.29	0.29	0.27	158694
1726177200	0.295	0.005	1.72	0.295	0.305	0.29	259466
1726090800	0.29	0.03	11.54	0.27	0.295	0.27	1544218
1726004400	0.26	0	0.00	0.26	0.26	0.26	0
1725918000	0.26	0.01	4.00	0.245	0.26	0.245	454488
1725658800	0.25	-0.01	-3.85	0.26	0.26	0.245	238012
1725572400	0.26	0	0.00	0.27	0.275	0.26	69188
1725486000	0.26	-0.01	-3.70	0.26	0.27	0.25	378348
1725399600	0.27	-0.005	-1.82	0.275	0.2849999	0.26	902367
1725054000	0.275	-0.005	-1.79	0.29	0.29	0.275	524632
1724967600	0.28	-0.01	-3.45	0.28	0.29	0.28	166180
1724881200	0.29	-0.015	-4.92	0.3	0.305	0.28	420985
1724794800	0.305	0.015	5.17	0.295	0.31	0.28	705994
1724708400	0.29	0	0.00	0.3	0.305	0.29	508494
1724449200	0.29	0.025	9.43	0.29	0.3	0.2849999	819167
1724362800	0.265	-0.015	-5.36	0.28	0.28	0.265	208767
1724276400	0.28	0	0.00	0.28	0.28	0.27	104316
1724190000	0.28	0.02	7.69	0.27	0.28	0.265	151372
1724103600	0.26	-0.01	-3.70	0.275	0.28	0.26	281457

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions