Other US listings · MEGR · stock
First America Resources Corp (MEGR) stock price history
Every Other US listings trading session of First America Resources Corp from Jul 27, 2012 to Oct 30, 2026: 3,586 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEGR adjusted close, 2012 to 2026
- $1.01
- All time high, 2012
- $0.7487
- 52 week high, $0.0352 low
- 3,586
- Daily sessions since 2012
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
MEGR key facts
- First America Resources Corp (MEGR) closed at $0.5000 on Oct 30, 2026 on Other US listings.
- MEGR's all time high close is $1.01, set on Nov 13, 2012; its all time low close is $0.0050 on Dec 13, 2024.
- MEGR's 52 week range is $0.0352 to $0.7487.
- MEGR returned -2.0% over the year to Oct 30, 2026 and +11.1% over five years.
- Over ten years MEGR returned +67%, +5.2% a year compounded.
- MEGR's deepest drawdown was -99.5% from Dec 6, 2012 to Dec 13, 2024.
- DataCedar holds 3,586 daily sessions of MEGR history from Jul 27, 2012, adjusted for splits and dividends, served by the API under a key.
MEGR price chart, 2012 to 2026
MEGR returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | +0.2% |
| 6 months | +2.4% |
| Year to date | -2.0% |
| 1 year | -2.0% |
| 3 years | +138.1% |
| 5 years | +11.1% |
| 10 years | +66.7% |
| Since Jul 27, 2012 | +122.2% |
| Compound annual growth, 14.3 years | +5.8% |
MEGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.01 on Nov 13, 2012
- All time low close
- $0.0050 on Dec 13, 2024
- 52 week high
- $0.7487 on Sep 28, 2026
- 52 week low
- $0.0352 on Jun 8, 2026
- Deepest drawdown
- -99.5% from Dec 6, 2012 to Dec 13, 2024, not yet recovered
- Best single session
- +4,900% on Jul 23, 2025
- Worst single session
- -97.1% on Dec 13, 2024
- Volatility, 1 year annualised
- 486.0%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2012
- 2.2×
- Best calendar year
- 2025, +10,100%
- Worst calendar year
- 2024, -98%
MEGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 27, 2012; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.5100 | $0.7487 | $0.0352 | $0.5000 | -2.0% | 140.8K | 209 |
| 2025 | $0.0050 | $0.5900 | $0.0050 | $0.5100 | +10,100% | 5.1K | 250 |
| 2024 | $0.2101 | $0.2450 | $0.0050 | $0.0050 | -97.6% | 11.7K | 252 |
| 2023 | $0.3500 | $0.4900 | $0.1000 | $0.2101 | -40.0% | 108.2K | 250 |
| 2022 | $0.5500 | $0.5500 | $0.2000 | $0.3500 | -36.4% | 105.9K | 251 |
| 2021 | $0.0893 | $1.00 | $0.0893 | $0.5500 | +515.8% | 238.6K | 252 |
| 2020 | $0.0799 | $0.1300 | $0.0520 | $0.0893 | +11.8% | 226K | 253 |
| 2019 | $0.0600 | $0.1800 | $0.0500 | $0.0799 | +33.2% | 163.4K | 252 |
| 2018 | $0.3000 | $0.3000 | $0.0600 | $0.0600 | -80.0% | 117.1K | 251 |
| 2017 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | 0.0% | 0 | 251 |
| 2016 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | 0.0% | 0 | 252 |
| 2015 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | 0.0% | 0 | 252 |
| 2014 | $0.4500 | $0.4500 | $0.3000 | $0.3000 | -33.3% | 100 | 252 |
| 2013 | $0.5100 | $0.5500 | $0.4000 | $0.4500 | -11.8% | 21.5K | 252 |
| 2012 | $0.2500 | $1.01 | $0.2250 | $0.5100 | n/a | 24.9K | 107 |
MEGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.5000 | -10.7% |
| September 2026 | $0.5600 | +36.6% |
| August 2026 | $0.4099 | -17.9% |
| July 2026 | $0.4990 | +4.0% |
| June 2026 | $0.4800 | -3.0% |
| May 2026 | $0.4950 | +1.4% |
| April 2026 | $0.4883 | +95.3% |
| March 2026 | $0.2500 | -51.0% |
| February 2026 | $0.5100 | 0.0% |
| January 2026 | $0.5100 | 0.0% |
| December 2025 | $0.5100 | 0.0% |
| November 2025 | $0.5100 | 0.0% |
About the MEGR data
Daily bars. 3,586 sessions from Jul 27, 2012 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AMEGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MEGR share price history
