![Mega Uranium Ltd](/common/images/company/T_MGA.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 1.5625 | 0.32 | 0.34 | 0.31 | 148856 | 0.3236419 | CS |
4 | -0.04 | -10.9589041096 | 0.365 | 0.365 | 0.31 | 294843 | 0.3300826 | CS |
12 | -0.055 | -14.4736842105 | 0.38 | 0.425 | 0.31 | 458559 | 0.37567855 | CS |
26 | -0.075 | -18.75 | 0.4 | 0.53 | 0.31 | 663352 | 0.41430953 | CS |
52 | 0.15 | 85.7142857143 | 0.175 | 0.53 | 0.175 | 613952 | 0.37813101 | CS |
156 | 0.105 | 47.7272727273 | 0.22 | 0.53 | 0.16 | 598072 | 0.31648622 | CS |
260 | 0.23 | 242.105263158 | 0.095 | 0.53 | 0.05 | 561342 | 0.26181597 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720215600 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.32 | 135578 |
1720129200 | 0.335 | 0.01 | 3.08 | 0.34 | 0.34 | 0.325 | 77452 |
1720042800 | 0.325 | 0.015 | 4.84 | 0.31 | 0.33 | 0.31 | 231656 |
1719956400 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.31 | 150737 |
1719610800 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.315 | 536605 |
1719524400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.32 | 198406 |
1719438000 | 0.32 | -0.005 | -1.54 | 0.315 | 0.325 | 0.315 | 163772 |
1719351600 | 0.325 | 0.01 | 3.17 | 0.33 | 0.33 | 0.31 | 243634 |
1719265200 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.31 | 349869 |
1719006000 | 0.325 | -0.005 | -1.52 | 0.335 | 0.3449999 | 0.32 | 1191975 |
1718919600 | 0.33 | -0.015 | -4.35 | 0.35 | 0.35 | 0.33 | 532965 |
1718833200 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.3449999 | 0.34 | 45019 |
1718746800 | 0.355 | 0.02 | 5.97 | 0.33 | 0.36 | 0.33 | 130547 |
1718660400 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 180049 |
1718401200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 146925 |
1718314800 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.34 | 181580 |
1718228400 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.35 | 0.335 | 124613 |
1718142000 | 0.335 | -0.015 | -4.29 | 0.335 | 0.3449999 | 0.325 | 614186 |
1718055600 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.3449999 | 366446 |
1717796400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.355 | 663669 |
1717710000 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 117595 |
1717623600 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 134859 |
1717537200 | 0.375 | -0.01 | -2.60 | 0.39 | 0.39 | 0.365 | 400479 |
1717450800 | 0.385 | -0.01 | -2.53 | 0.385 | 0.39 | 0.37 | 309884 |
1717191600 | 0.395 | -0.015 | -3.66 | 0.4 | 0.4 | 0.385 | 207031 |
1717105200 | 0.4099999 | 0.0099999 | 2.50 | 0.395 | 0.4099999 | 0.385 | 267947 |
1717018800 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 333720 |
1716932400 | 0.4 | -0.01 | -2.44 | 0.395 | 0.4099999 | 0.39 | 208111 |
1716846000 | 0.4099999 | 0.0099999 | 2.50 | 0.39 | 0.4099999 | 0.39 | 105940 |
1716586800 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.39 | 264170 |
1716500400 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.39 | 155377 |
1716414000 | 0.39 | -0.02 | -4.88 | 0.39 | 0.4099999 | 0.38 | 416684 |
1716327600 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.415 | 0.4 | 1131863 |
1715982000 | 0.4 | 0.025 | 6.67 | 0.375 | 0.405 | 0.37 | 1101200 |
1715895600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 170563 |
1715809200 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.365 | 336206 |
1715722800 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 174476 |
1715636400 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.365 | 500135 |
1715377200 | 0.37 | -0.01 | -2.63 | 0.395 | 0.395 | 0.365 | 616416 |
1715290800 | 0.38 | 0.01 | 2.70 | 0.375 | 0.385 | 0.375 | 451056 |
1715204400 | 0.37 | -0.025 | -6.33 | 0.405 | 0.405 | 0.365 | 1544818 |
1715118000 | 0.395 | -0.005 | -1.25 | 0.4 | 0.42 | 0.395 | 2584575 |
1715031600 | 0.4 | 0.005 | 1.27 | 0.405 | 0.4099999 | 0.4 | 903439 |
1714772400 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.415 | 0.39 | 119006 |
1714686000 | 0.405 | 0 | 0.00 | 0.4099999 | 0.425 | 0.405 | 730220 |
1714599600 | 0.405 | 0.005 | 1.25 | 0.415 | 0.425 | 0.4 | 790388 |
1714513200 | 0.4 | -0.01 | -2.44 | 0.4 | 0.415 | 0.38 | 334001 |
1714426800 | 0.4099999 | 0.0349999 | 9.33 | 0.385 | 0.415 | 0.385 | 906231 |
1714167600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
1714081200 | 0.375 | -0.005 | -1.32 | 0.365 | 0.375 | 0.36 | 325322 |
1713994800 | 0.38 | 0.005 | 1.33 | 0.37 | 0.38 | 0.37 | 130474 |
1713908400 | 0.375 | -0.005 | -1.32 | 0.37 | 0.38 | 0.37 | 306949 |
1713822000 | 0.38 | 0.015 | 4.11 | 0.375 | 0.38 | 0.365 | 331548 |
1713562800 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 457774 |
1713476400 | 0.36 | -0.01 | -2.70 | 0.365 | 0.375 | 0.36 | 254932 |
1713390000 | 0.37 | -0.01 | -2.63 | 0.375 | 0.385 | 0.37 | 706492 |
1713303600 | 0.38 | -0.005 | -1.30 | 0.37 | 0.38 | 0.36 | 687070 |
1713217200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.375 | 1355229 |
1712958000 | 0.38 | -0.02 | -5.00 | 0.39 | 0.4099999 | 0.375 | 2069020 |
1712871600 | 0.4 | -0.005 | -1.23 | 0.365 | 0.4 | 0.365 | 3881905 |
1712785200 | 0.405 | 0.015 | 3.85 | 0.395 | 0.4099999 | 0.385 | 523883 |
1712698800 | 0.39 | -0.01 | -2.50 | 0.425 | 0.425 | 0.385 | 264220 |
1712612400 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.39 | 712853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.