Skip to main content

Megawatt Lithium & Battery Metals Corp (CSE: MEGA )

0.1450 -0.0250 (-14.71%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.3600 0.3600 0.3300 0.3400 820,359 -0.02(-5.56%)
May 28, 2021 0.3600 0.3600 0.3500 0.3600 297,128 +0.00(+0.00%)
May 27, 2021 0.3650 0.3700 0.3300 0.3600 281,230 -0.01(-2.70%)
May 26, 2021 0.3700 0.3750 0.3600 0.3700 371,255 +0.00(+0.00%)
May 25, 2021 0.3900 0.3900 0.3500 0.3700 383,322 -0.02(-5.13%)
May 21, 2021 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
May 20, 2021 0.3950 0.3950 0.3750 0.3750 270,278 -0.02(-5.06%)
May 19, 2021 0.3750 0.3950 0.3750 0.3950 395,484 +0.01(+1.28%)
May 18, 2021 0.3950 0.4000 0.3750 0.3900 506,687 -0.01(-2.50%)
May 17, 2021 0.4000 0.4050 0.3850 0.4000 644,281 +0.01(+2.56%)
May 14, 2021 0.3700 0.3950 0.3700 0.3900 478,319 +0.02(+5.41%)
May 13, 2021 0.3950 0.3950 0.3650 0.3700 375,780 -0.01(-2.63%)
May 12, 2021 0.3900 0.3900 0.3650 0.3800 260,275 -0.01(-1.30%)
May 11, 2021 0.3600 0.3850 0.3600 0.3850 557,867 +0.00(+0.00%)
May 10, 2021 0.4050 0.4050 0.3700 0.3850 376,150 -0.02(-3.75%)
May 07, 2021 0.4050 0.4100 0.3850 0.4000 381,832 +0.01(+2.56%)
May 06, 2021 0.4000 0.4050 0.3900 0.3900 242,186 -0.01(-2.50%)
May 05, 2021 0.4050 0.4100 0.3950 0.4000 215,313 -0.01(-1.23%)
May 04, 2021 0.4000 0.4100 0.3850 0.4050 384,611 -0.02(-4.71%)
May 03, 2021 0.4100 0.4250 0.4050 0.4250 990,361 +0.02(+6.25%)
Apr 30, 2021 0.4150 0.4150 0.3800 0.4000 694,700 -0.01(-2.44%)
Apr 29, 2021 0.4150 0.4250 0.3900 0.4100 371,815 +0.00(+0.00%)
Apr 28, 2021 0.4250 0.4250 0.4000 0.4100 521,529 -0.01(-1.20%)
Apr 27, 2021 0.4000 0.4200 0.4000 0.4150 678,382 +0.01(+3.75%)
Apr 26, 2021 0.4000 0.4050 0.3750 0.4000 517,368 +0.02(+5.26%)
Apr 23, 2021 0.3950 0.3950 0.3400 0.3800 662,700 +0.01(+2.70%)
Apr 22, 2021 0.3500 0.3950 0.3400 0.3700 409,725 +0.02(+5.71%)
Apr 21, 2021 0.3500 0.3600 0.3400 0.3500 211,248 -0.01(-2.78%)
Apr 20, 2021 0.3950 0.4150 0.3500 0.3600 697,382 -0.02(-5.26%)
Apr 19, 2021 0.4100 0.4100 0.3450 0.3800 512,060 -0.01(-1.30%)
Apr 16, 2021 0.4000 0.4000 0.3600 0.3850 232,200 +0.02(+4.05%)
Apr 15, 2021 0.4050 0.4250 0.3700 0.3700 222,085 -0.03(-6.33%)
Apr 14, 2021 0.3900 0.3950 0.3750 0.3950 199,901 +0.03(+6.76%)
Apr 13, 2021 0.4350 0.4350 0.3700 0.3700 247,978 -0.03(-7.50%)
Apr 12, 2021 0.4200 0.4250 0.3700 0.4000 576,039 +0.01(+2.56%)
Apr 09, 2021 0.4000 0.4000 0.3900 0.3900 123,600 -0.02(-3.70%)
Apr 08, 2021 0.4100 0.4100 0.3850 0.4050 94,800 +0.02(+5.19%)
Apr 07, 2021 0.4000 0.4150 0.3850 0.3850 228,572 +0.00(+0.00%)
Apr 06, 2021 0.4000 0.4300 0.3700 0.3850 419,291 -0.03(-7.23%)
Apr 05, 2021 0.4100 0.4400 0.4000 0.4150 134,285 -0.04(-8.79%)
Apr 01, 2021 0.4550 0.4550 0.4550 0 +0.04(+9.64%)
Mar 31, 2021 0.3750 0.4200 0.3650 0.4150 261,004 +0.04(+10.67%)
Mar 30, 2021 0.3400 0.3750 0.3400 0.3750 275,282 +0.04(+13.64%)
Mar 29, 2021 0.3500 0.3700 0.3200 0.3300 218,117 -0.04(-12.00%)
Mar 26, 2021 0.3700 0.3750 0.3450 0.3750 50,600 +0.02(+4.17%)
Mar 25, 2021 0.3750 0.3800 0.3400 0.3600 167,304 -0.02(-5.26%)
Mar 24, 2021 0.4000 0.4000 0.3800 0.3800 143,446 -0.02(-5.00%)
Mar 23, 2021 0.4250 0.4300 0.3800 0.4000 288,443 -0.02(-4.76%)
Mar 22, 2021 0.4200 0.4250 0.4000 0.4200 312,727 +0.00(+0.00%)
Mar 19, 2021 0.4300 0.4300 0.3700 0.4200 187,300 +0.01(+3.70%)
Mar 18, 2021 0.4100 0.4450 0.4050 0.4050 164,255 -0.02(-4.71%)
Mar 17, 2021 0.4250 0.4400 0.4100 0.4250 235,654 +0.01(+1.19%)
Mar 16, 2021 0.3850 0.4300 0.3850 0.4200 150,003 +0.03(+7.69%)
Mar 15, 2021 0.3600 0.3900 0.3550 0.3900 223,375 +0.03(+8.33%)
Mar 12, 2021 0.3850 0.3850 0.3400 0.3600 124,500 -0.01(-2.70%)
Mar 11, 2021 0.3900 0.4000 0.3700 0.3700 43,941 -0.03(-6.33%)
Mar 10, 2021 0.3900 0.4000 0.3500 0.3950 338,899 +0.01(+1.28%)
Mar 09, 2021 0.4000 0.4200 0.3850 0.3900 280,785 +0.01(+2.63%)
Mar 08, 2021 0.4000 0.4400 0.3800 0.3800 195,917 -0.04(-9.52%)
Mar 05, 2021 0.4100 0.4200 0.3600 0.4200 403,000 +0.01(+1.20%)
Mar 04, 2021 0.4500 0.4500 0.4150 0.4150 105,260 -0.03(-6.74%)
Mar 03, 2021 0.4750 0.4900 0.4450 0.4450 289,979 -0.01(-2.20%)
Mar 02, 2021 0.4400 0.5200 0.4200 0.4550 788,667 +0.02(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.