TSX · MGA · stock

Mega Uranium Ltd. (MGA) stock price history

Every TSX trading session of Mega Uranium Ltd. from May 7, 2004 to Sep 28, 2026: 5,588 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MGA data, free keyYear by year table

MGA adjusted close, 2004 to 2026

MGAMega Uranium Ltd.
CA$0.5500+27.9% over one year
20052010201520202025
CA$10.55
All time high, 2006
CA$0.8000
52 week high, CA$0.3400 low
5,588
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

MGA key facts

  • Mega Uranium Ltd. (MGA) closed at CA$0.5500 on Sep 28, 2026 on TSX.
  • MGA's all time high close is CA$10.55, set on Apr 5, 2006; its all time low close is CA$0.0500 on Nov 19, 2015.
  • MGA's 52 week range is CA$0.3400 to CA$0.8000.
  • MGA returned +27.9% over the year to Sep 28, 2026 and +89.7% over five years.
  • Over ten years MGA returned +267%, +13.9% a year compounded.
  • MGA's deepest drawdown was -99.5% from Apr 5, 2006 to Nov 19, 2015.
  • DataCedar holds 5,588 daily sessions of MGA history from May 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MGA price chart, 2004 to 2026

MGA adjusted close, May 7, 2004 to Sep 28, 2026CA$0.0600CA$0.3300CA$1.81CA$9.9820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MGA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.1%
3 months0.0%
6 months0.0%
Year to date+14.6%
1 year+27.9%
3 years+44.7%
5 years+89.7%
10 years+266.7%
Since May 7, 2004-1.8%
Compound annual growth, 22.4 years-0.1%

MGA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$10.55 on Apr 5, 2006
All time low close
CA$0.0500 on Nov 19, 2015
52 week high
CA$0.8000 on Apr 15, 2026
52 week low
CA$0.3400 on Nov 21, 2025
Deepest drawdown
-99.5% from Apr 5, 2006 to Nov 19, 2015, not yet recovered
Best single session
+48.4% on Feb 23, 2005
Worst single session
-45.2% on Aug 22, 2006
Volatility, 1 year annualised
82.4%
Sessions closing higher, 1 year
43%
Best calendar year
2005, +778%
Worst calendar year
2011, -82%

MGA 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. 2004 starts on May 7, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.4800CA$0.8000CA$0.4800CA$0.5500+12.2%170M186
2025CA$0.3400CA$0.5200CA$0.2300CA$0.4900+48.5%167.6M251
2024CA$0.4200CA$0.5300CA$0.2400CA$0.3300-19.5%151.3M252
2023CA$0.2100CA$0.4500CA$0.1600CA$0.4100+105.0%97.3M250
2022CA$0.2700CA$0.4100CA$0.1700CA$0.2000-23.1%157.3M250
2021CA$0.1800CA$0.4200CA$0.1500CA$0.2600+44.4%229.7M251
2020CA$0.1000CA$0.2000CA$0.0500CA$0.1800+80.0%95M252
2019CA$0.1200CA$0.1300CA$0.0800CA$0.1000-16.7%55.8M251
2018CA$0.2200CA$0.2400CA$0.1100CA$0.1200-42.9%128.2M251
2017CA$0.1400CA$0.3200CA$0.1300CA$0.2100+50.0%184M250
2016CA$0.0700CA$0.2000CA$0.0600CA$0.1400+100.0%132.2M251
2015CA$0.1300CA$0.1400CA$0.0500CA$0.0700-46.2%132.9M251
2014CA$0.0900CA$0.4200CA$0.0800CA$0.1300+44.4%154.9M247
2013CA$0.1200CA$0.1900CA$0.0600CA$0.0900-25.0%66.7M251
2012CA$0.2100CA$0.3800CA$0.1100CA$0.1200-40.0%80.4M251
2011CA$1.09CA$1.10CA$0.1800CA$0.2000-81.7%193M250
2010CA$0.7700CA$1.30CA$0.3400CA$1.09+43.4%233.5M251
2009CA$0.8500CA$2.28CA$0.6400CA$0.7600-1.3%203.1M251
2008CA$3.40CA$3.59CA$0.3900CA$0.7700-77.4%128.4M252
2007CA$6.98CA$8.98CA$2.38CA$3.40-52.4%228.5M252
2006CA$4.83CA$11.25CA$3.54CA$7.15+48.0%86.1M222
2005CA$0.5000CA$5.70CA$0.4900CA$4.83+778.2%47.1M251
2004CA$0.5600CA$0.8200CA$0.3500CA$0.5500n/a3.2M164

MGA monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.5500-14.1%
August 2026CA$0.6400+23.1%
July 2026CA$0.5200-1.9%
June 2026CA$0.5300-22.1%
May 2026CA$0.6800-6.8%
April 2026CA$0.7300+21.7%
March 2026CA$0.6000-10.4%
February 2026CA$0.6700-4.3%
January 2026CA$0.7000+42.9%
December 2025CA$0.4900+25.6%
November 2025CA$0.3900-13.3%
October 2025CA$0.4500+7.1%

About the MGA data

Daily bars. 5,588 sessions from May 7, 2004 to Sep 28, 2026, one row per TSX 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. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 May 7, 2004, 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/MGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • META Meta Platforms, Inc.
  • MFC Manulife Financial Corporation
  • MFI Maple Leaf Foods Inc.
  • MG Magna International Inc.
  • MHC-UN Flagship Communities Real Estate Investment Trust
  • MID-UN MINT Income Fund
  • MKP MCAN Mortgage Corporation
  • MKZ-UN Mackenzie Master Limited Partnership

Common questions

MGA share price history

Start with any symbol.

Start free