Skip to main content

Megawatt Lithium & Battery Metals Corp (CSE: MEGA )

0.0750 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.2650 0.2700 0.2600 0.2600 140,699 -0.02(-5.45%)
Aug 30, 2021 0.2600 0.2750 0.2550 0.2750 155,044 +0.01(+3.77%)
Aug 27, 2021 0.2650 0.2650 0.2650 0.2650 3,555 -0.02(-8.62%)
Aug 26, 2021 0.2750 0.2900 0.2550 0.2900 64,272 -0.01(-1.69%)
Aug 25, 2021 0.2900 0.2950 0.2900 0.2950 73,966 +0.01(+5.36%)
Aug 24, 2021 0.2900 0.2900 0.2800 0.2800 64,450 -0.02(-6.67%)
Aug 23, 2021 0.3000 0.3100 0.3000 0.3000 68,925 -0.01(-1.64%)
Aug 20, 2021 0.2950 0.3050 0.2950 0.3050 94,637 +0.01(+1.67%)
Aug 19, 2021 0.2850 0.3100 0.2850 0.3000 58,597 -0.01(-1.64%)
Aug 18, 2021 0.3050 0.3050 0.3000 0.3050 136,787 +0.01(+3.39%)
Aug 17, 2021 0.3150 0.3150 0.2950 0.2950 176,235 -0.03(-7.81%)
Aug 16, 2021 0.3100 0.3200 0.3000 0.3200 164,903 +0.01(+3.23%)
Aug 13, 2021 0.3000 0.3200 0.3000 0.3100 230,812 +0.02(+5.08%)
Aug 12, 2021 0.3050 0.3050 0.2950 0.2950 29,001 -0.01(-1.67%)
Aug 11, 2021 0.3000 0.3050 0.3000 0.3000 68,016 +0.01(+1.69%)
Aug 10, 2021 0.3050 0.3050 0.2900 0.2950 89,754 -0.01(-1.67%)
Aug 09, 2021 0.3200 0.3200 0.3000 0.3000 86,641 -0.02(-6.25%)
Aug 06, 2021 0.3000 0.3300 0.2950 0.3200 57,610 +0.02(+6.67%)
Aug 05, 2021 0.3100 0.3100 0.2900 0.3000 66,376 +0.00(+0.00%)
Aug 04, 2021 0.3200 0.3200 0.3000 0.3000 139,173 -0.01(-3.23%)
Aug 03, 2021 0.3100 0.3200 0.3050 0.3100 284,798 +0.01(+1.64%)
Jul 30, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jul 29, 2021 0.3100 0.3100 0.3000 0.3100 53,400 +0.01(+3.33%)
Jul 28, 2021 0.3100 0.3100 0.2800 0.3000 226,954 +0.01(+1.69%)
Jul 27, 2021 0.3050 0.3150 0.2650 0.2950 121,911 -0.01(-3.28%)
Jul 26, 2021 0.3200 0.3200 0.3000 0.3050 199,090 +0.01(+1.67%)
Jul 23, 2021 0.2950 0.3000 0.2950 0.3000 76,549 +0.00(+0.00%)
Jul 22, 2021 0.3150 0.3150 0.2900 0.3000 316,500 -0.01(-1.64%)
Jul 21, 2021 0.3050 0.3100 0.3050 0.3050 266,318 +0.00(+0.00%)
Jul 20, 2021 0.3000 0.3100 0.2950 0.3050 123,200 +0.01(+1.67%)
Jul 19, 2021 0.3150 0.3150 0.3000 0.3000 229,124 -0.01(-3.23%)
Jul 16, 2021 0.3000 0.3250 0.3000 0.3100 443,500 +0.01(+3.33%)
Jul 15, 2021 0.3100 0.3150 0.2850 0.3000 516,321 -0.01(-1.64%)
Jul 14, 2021 0.3200 0.3200 0.3000 0.3050 88,350 -0.02(-6.15%)
Jul 13, 2021 0.3000 0.3250 0.3000 0.3250 236,683 +0.02(+6.56%)
Jul 12, 2021 0.3300 0.3300 0.2950 0.3050 442,019 +0.01(+1.67%)
Jul 09, 2021 0.3100 0.3150 0.3000 0.3000 176,772 -0.01(-3.23%)
Jul 08, 2021 0.3200 0.3200 0.3100 0.3100 223,242 -0.01(-1.59%)
Jul 07, 2021 0.3250 0.3250 0.3100 0.3150 325,196 -0.01(-3.08%)
Jul 06, 2021 0.3100 0.3300 0.3050 0.3250 316,450 +0.00(+0.00%)
Jul 05, 2021 0.3350 0.3350 0.3200 0.3250 435,351 +0.02(+4.84%)
Jul 02, 2021 0.3200 0.3200 0.3000 0.3100 149,351 +0.00(+0.00%)
Jun 30, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 29, 2021 0.3100 0.3350 0.3050 0.3200 519,040 +0.03(+10.34%)
Jun 28, 2021 0.3300 0.3300 0.2900 0.2900 315,032 -0.04(-10.77%)
Jun 25, 2021 0.3100 0.3250 0.3100 0.3250 130,545 +0.00(+0.00%)
Jun 24, 2021 0.3200 0.3300 0.3150 0.3250 251,150 +0.01(+1.56%)
Jun 23, 2021 0.3350 0.3350 0.3200 0.3200 157,569 -0.02(-4.48%)
Jun 22, 2021 0.3200 0.3350 0.3000 0.3350 264,731 +0.01(+1.52%)
Jun 21, 2021 0.3400 0.3400 0.3300 0.3300 116,000 -0.01(-2.94%)
Jun 18, 2021 0.3350 0.3500 0.3250 0.3400 287,750 +0.01(+1.49%)
Jun 17, 2021 0.3350 0.3350 0.3200 0.3350 302,564 +0.00(+0.00%)
Jun 16, 2021 0.3400 0.3400 0.3300 0.3350 248,406 -0.01(-1.47%)
Jun 15, 2021 0.3450 0.3450 0.3250 0.3400 277,400 -0.00(-1.45%)
Jun 14, 2021 0.3500 0.3500 0.3400 0.3450 295,842 -0.01(-1.43%)
Jun 11, 2021 0.3350 0.3500 0.3200 0.3500 352,600 +0.01(+4.48%)
Jun 10, 2021 0.3350 0.3450 0.3300 0.3350 318,950 -0.01(-2.90%)
Jun 09, 2021 0.3400 0.3450 0.3300 0.3450 347,277 +0.00(+1.47%)
Jun 08, 2021 0.3550 0.3550 0.3300 0.3400 674,925 +0.00(+0.00%)
Jun 07, 2021 0.3500 0.3550 0.3300 0.3400 415,910 -0.01(-4.23%)
Jun 04, 2021 0.3400 0.3550 0.3300 0.3550 360,700 +0.01(+4.41%)
Jun 03, 2021 0.3350 0.3450 0.3300 0.3400 242,238 -0.00(-1.45%)
Jun 02, 2021 0.3400 0.3500 0.3350 0.3450 149,813 +0.00(+1.47%)
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.