MGAFF | Mega Uranium | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mega Uranium (MGAFF)

OTC

$0.42-$0.02 (-4.73%)

Price as of Sep 11, 2026

N/A
Market Cap
71.81%
1-Year Change
Uranium
Industry

1 Month
-3.18%

Low Price$0.42

High Price$0.50
3 Months
+4.04%

Low Price$0.36

High Price$0.50
1 Year
+71.81%

Low Price$0.25

High Price$0.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.44	0.44	0.41	0.42	-4.73%	16,761
09/10/2026	0.45	0.45	0.44	0.44	-2.65%	1,980
09/09/2026	0.46	0.46	0.45	0.45	-2.30%	13,774
09/08/2026	0.44	0.47	0.44	0.46	+4.14%	66,650
09/04/2026	0.46	0.46	0.44	0.44	+0.39%	26,642
09/03/2026	0.44	0.44	0.44	0.44	+3.93%	50,850
09/02/2026	0.43	0.44	0.42	0.42	-1.54%	13,509
09/01/2026	0.44	0.45	0.43	0.43	-6.13%	52,935
08/31/2026	0.45	0.46	0.45	0.46	+1.01%	37,000
08/28/2026	0.49	0.49	0.45	0.45	-9.75%	99,378
08/27/2026	0.50	0.51	0.49	0.50	+1.72%	60,570
08/26/2026	0.50	0.51	0.49	0.49	+1.20%	62,544
08/25/2026	0.47	0.49	0.46	0.49	+6.11%	56,370
08/24/2026	0.48	0.48	0.45	0.46	-2.65%	95,245
08/21/2026	0.44	0.47	0.44	0.47	+7.08%	107,182
08/20/2026	0.44	0.44	0.44	0.44	-1.16%	22,535
08/19/2026	0.43	0.45	0.43	0.45	+5.88%	69,023
08/18/2026	0.44	0.45	0.42	0.42	-4.58%	32,416
08/17/2026	0.43	0.45	0.43	0.44	+2.49%	54,568
08/14/2026	0.34	0.44	0.34	0.43	+2.64%	33,629
08/13/2026	0.42	0.42	0.42	0.42	-2.53%	63,156
08/12/2026	0.45	0.45	0.42	0.43	+0.09%	33,982
08/11/2026	0.41	0.44	0.41	0.43	+3.34%	34,188
08/10/2026	0.41	0.42	0.41	0.42	+1.61%	7,000
08/07/2026	0.45	0.45	0.41	0.41	+2.53%	14,530
08/06/2026	0.40	0.40	0.39	0.40	+3.84%	85,469
08/05/2026	0.40	0.40	0.39	0.39	-1.56%	25,449
08/04/2026	0.38	0.39	0.37	0.39	+5.70%	166,675
08/03/2026	0.37	0.39	0.37	0.37	+1.68%	32,709
07/31/2026	0.37	0.37	0.36	0.36	-4.21%	18,926
07/30/2026	0.37	0.38	0.37	0.38	+2.84%	57,053
07/29/2026	0.36	0.37	0.35	0.37	+0.97%	165,625
07/28/2026	0.37	0.37	0.35	0.37	-2.83%	50,019
07/27/2026	0.38	0.38	0.37	0.38	+3.09%	62,562
07/24/2026	0.37	0.37	0.36	0.37	-5.29%	60,053
07/22/2026	0.39	0.39	0.39	0.39	+2.81%	65,499
07/21/2026	0.36	0.38	0.36	0.38	+3.88%	52,790
07/20/2026	0.36	0.36	0.36	0.36	+0.33%	92,150
07/17/2026	0.35	0.36	0.35	0.36	+1.07%	79,554
07/16/2026	0.33	0.37	0.33	0.36	-3.92%	185,997
07/15/2026	0.37	0.37	0.37	0.37	-3.54%	110,556
07/14/2026	0.38	0.39	0.38	0.38	+1.82%	40,328
07/13/2026	0.35	0.38	0.35	0.38	-2.47%	35,829
07/10/2026	0.39	0.39	0.39	0.39	-1.38%	17,028
07/09/2026	0.38	0.39	0.38	0.39	+3.01%	202,254
07/08/2026	0.37	0.38	0.37	0.38	+3.42%	102,052
07/07/2026	0.39	0.39	0.36	0.37	-3.61%	215,514
07/06/2026	0.35	0.39	0.35	0.38	-1.24%	35,525
07/02/2026	0.40	0.40	0.38	0.39	-2.34%	144,631
07/01/2026	0.38	0.41	0.38	0.40	+5.36%	13,987
06/30/2026	0.39	0.39	0.38	0.38	-3.66%	24,630
06/29/2026	0.40	0.40	0.39	0.39	-1.09%	50,884
06/26/2026	0.39	0.40	0.39	0.39	+1.18%	175,698
06/25/2026	0.40	0.40	0.39	0.39	-2.67%	63,425
06/24/2026	0.41	0.41	0.40	0.40	-3.35%	152,468
06/23/2026	0.41	0.43	0.41	0.41	-2.68%	79,359
06/22/2026	0.44	0.44	0.42	0.43	-5.01%	63,617
06/18/2026	0.44	0.45	0.44	0.45	+3.09%	113,171
06/17/2026	0.43	0.44	0.43	0.44	+2.90%	54,070
06/16/2026	0.37	0.44	0.37	0.42	-2.01%	48,770
06/15/2026	0.47	0.47	0.43	0.43	+1.60%	84,434
06/12/2026	0.43	0.44	0.41	0.42	+5.99%	83,605
06/11/2026	0.39	0.40	0.39	0.40	+4.05%	147,651
06/10/2026	0.40	0.40	0.38	0.39	-4.75%	644,652
06/09/2026	0.41	0.41	0.39	0.40	-4.90%	686,086
06/08/2026	0.43	0.44	0.42	0.43	+1.11%	186,948
06/05/2026	0.48	0.48	0.40	0.42	-11.97%	223,895
06/04/2026	0.47	0.48	0.47	0.48	+0.77%	36,655
06/03/2026	0.44	0.53	0.44	0.47	-7.61%	29,514
06/02/2026	0.47	0.53	0.47	0.51	+7.44%	107,039
06/01/2026	0.47	0.49	0.47	0.48	-1.14%	58,690
05/29/2026	0.47	0.48	0.47	0.48	+0.73%	40,443
05/28/2026	0.47	0.48	0.47	0.48	+0.97%	33,102
05/27/2026	0.48	0.48	0.47	0.47	-1.46%	168,746
05/26/2026	0.47	0.49	0.47	0.48	+5.90%	63,529
05/22/2026	0.47	0.47	0.46	0.46	+0.92%	76,762
05/21/2026	0.45	0.47	0.45	0.45	-1.75%	26,034
05/20/2026	0.45	0.47	0.45	0.46	+0.99%	42,871
05/19/2026	0.48	0.48	0.45	0.45	-6.67%	161,799
05/18/2026	0.46	0.49	0.46	0.49	+0.19%	75,587
05/15/2026	0.51	0.51	0.46	0.49	-6.01%	152,334
05/14/2026	0.51	0.52	0.51	0.52	-1.54%	79,577
05/13/2026	0.53	0.53	0.52	0.53	-0.49%	8,542
05/12/2026	0.56	0.56	0.51	0.53	-5.71%	37,470
05/11/2026	0.54	0.57	0.54	0.56	+5.51%	54,412
05/08/2026	0.53	0.54	0.52	0.53	-1.39%	95,683
05/07/2026	0.55	0.58	0.53	0.54	-5.66%	30,510
05/06/2026	0.53	0.57	0.53	0.57	+13.17%	67,947
05/05/2026	0.54	0.54	0.49	0.50	-2.53%	51,815
05/04/2026	0.53	0.55	0.52	0.52	-1.22%	164,532
05/01/2026	0.53	0.54	0.50	0.52	-1.27%	313,893
04/30/2026	0.52	0.53	0.50	0.53	+5.39%	37,509
04/29/2026	0.51	0.51	0.50	0.50	-2.26%	34,078
04/28/2026	0.53	0.53	0.50	0.51	-3.47%	92,972
04/27/2026	0.54	0.54	0.52	0.53	-0.99%	146,722
04/24/2026	0.55	0.55	0.52	0.54	+2.69%	12,502
04/23/2026	0.56	0.56	0.52	0.52	-4.03%	14,731
04/22/2026	0.53	0.55	0.53	0.55	+5.08%	50,264
04/21/2026	0.56	0.57	0.51	0.52	-7.14%	436,915
04/20/2026	0.57	0.57	0.54	0.56	+1.82%	32,901