TSX, MGA End of Day and Historical Stock Data [Mega Uranium Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, MGA:

03 Sep 2025

LAST: 0.3100	CHANGE: 0.01	OPEN: 0.2950	HIGH: 0.3100	ASK: 0.1600	VOLUME: 576.3K
LAST: 0.3100	CHG(%): 3.33	PREV: 0.3000	LOW: 0.2950	BID: 0.1500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.2950	0.3100	0.2950	0.3100	576.3K
02 Sep 25	0.3050	0.3050	0.2900	0.3000	462.7K
29 Aug 25	0.2950	0.3100	0.2950	0.3050	1.03M
28 Aug 25	0.2800	0.2950	0.2800	0.2950	197K
27 Aug 25	0.2900	0.2950	0.2800	0.2800	219.2K
26 Aug 25	0.2900	0.2975	0.2850	0.2850	345.4K
25 Aug 25	0.2900	0.3000	0.2850	0.2900	704K
22 Aug 25	0.2750	0.3000	0.2750	0.2900	2.15M
21 Aug 25	0.2650	0.2750	0.2650	0.2750	449.4K
20 Aug 25	0.2650	0.2650	0.2600	0.2650	293.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 06, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.30
MA10:	0.29
MA20:	0.28
MA50:	0.28
MA100:	0.28
MA200:	0.30
STO9:	100.00
STO14:	100.00
RSI14:	70.59
MTM14:	0.04
ROC14:	0.15
ATR:	0.01
Week High:	0.31
Week Low:	0.28
Month High:	0.31
Month Low:	0.26
Year High:	0.40
Year Low:	0.23
Volatility:	4.61

RECENT DIVIDENDS

Date	Amount
03 Dec 2007	$0.36