Canadian Sec - Delayed Quote
CAD
MegaWatt Lithium and Battery Metals Corp. (MEGA.CN)
0.2500
0.0000
(0.00%)
At close: October 29 at 1:42:19 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Oct 29, 2026
0.2450
0.2500
0.2450
0.2500
0.2500
9,501
Oct 28, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
500
Oct 27, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 26, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
501
Oct 23, 2026
0.2000
0.2050
0.2000
0.2050
0.2050
8,000
Oct 22, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 21, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 20, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
500
Oct 19, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
5,416
Oct 16, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
533
Oct 15, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Oct 14, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Oct 13, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
2,555
Oct 9, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 8, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 7, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 6, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 5, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 2, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 1, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 30, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 29, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 28, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 25, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 24, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 23, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 22, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 21, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 18, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
2,000
Sep 17, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 16, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 15, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 14, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 11, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 10, 2026
0.2300
0.2300
0.2000
0.2300
0.2300
12,500
Sep 9, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 8, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 4, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 3, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 2, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 1, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 31, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 28, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
28,500
Aug 27, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
1,025
Aug 26, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Aug 25, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Aug 24, 2026
0.2800
0.2850
0.2800
0.2850
0.2850
6,000
Aug 21, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
-
Aug 20, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
-
Aug 19, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
2,005
Aug 18, 2026
0.2200
0.2400
0.2200
0.2400
0.2400
7,000
Aug 17, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Aug 14, 2026
0.2500
0.2500
0.1850
0.2000
0.2000
28,600
Aug 13, 2026
0.2800
0.2800
0.2550
0.2550
0.2550
11,625
Aug 12, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
4,977
Aug 11, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
-
Aug 10, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
-
Aug 7, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
4,001
Aug 6, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
-
Aug 5, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
958
Aug 4, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 31, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 30, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 29, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 28, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
500
Jul 27, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
504
Jul 24, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
2,002
Jul 23, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
-
Jul 22, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
750
Jul 21, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 20, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 17, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jul 16, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
5,118
Jul 15, 2026
0.3050
0.3800
0.3050
0.3800
0.3800
3,440
Jul 14, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
-
Jul 13, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
1,000
Jul 10, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
1,800
Jul 9, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
3,001
Jul 8, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
9,081
Jul 7, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Jul 6, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Jul 3, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Jul 2, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
1,500
Jun 30, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 29, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 26, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 25, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 24, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 23, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 22, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,598
Jun 19, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jun 18, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jun 17, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jun 16, 2026
0.3700
0.3800
0.3500
0.3500
0.3500
16,424
Jun 15, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
-
Jun 12, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
-
Jun 11, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
-
Jun 10, 2026
0.3800
0.3800
0.3650
0.3650
0.3650
4,419
Jun 9, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Jun 8, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Jun 5, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
1,500
Jun 4, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Jun 3, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
1,000
Jun 2, 2026
0.2750
0.3800
0.2750
0.3800
0.3800
17,604
Jun 1, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 29, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
17,841
May 28, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 27, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 26, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 25, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
585
May 22, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 21, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 20, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
3,666
May 19, 2026
0.3750
0.3850
0.3550
0.3550
0.3550
25,003
May 15, 2026
0.3800
0.4500
0.3800
0.4500
0.4500
18,000
May 14, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
1,313
May 13, 2026
0.3600
0.3650
0.3600
0.3650
0.3650
6,333
May 12, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
-
May 11, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
5,500
May 8, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
4,217
May 7, 2026
0.3500
0.3800
0.3500
0.3550
0.3550
12,027
May 6, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
11,000
May 5, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 4, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
25,200
May 1, 2026
0.3600
0.3900
0.3400
0.3400
0.3400
5,600
Apr 30, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
3,001
Apr 29, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Apr 28, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
1,004
Apr 27, 2026
0.4350
0.4350
0.4350
0.4350
0.4350
2,000
Apr 24, 2026
0.3300
0.4500
0.3300
0.4200
0.4200
46,939
Apr 23, 2026
0.3000
0.3100
0.3000
0.3100
0.3100
3,033
Apr 22, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Apr 21, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Apr 20, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Apr 17, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Apr 16, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Apr 15, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Apr 14, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
1,524
Apr 13, 2026
0.2900
0.3000
0.2300
0.2300
0.2300
34,508
Apr 10, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
-
Apr 9, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
-
Apr 8, 2026
0.2150
0.2150
0.2100
0.2100
0.2100
28,002
Apr 7, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Apr 6, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Apr 2, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
1,083
Apr 1, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
833
Mar 31, 2026
0.3000
0.4100
0.3000
0.3500
0.3500
23,613
Mar 30, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Mar 27, 2026
0.2300
0.2500
0.2100
0.2500
0.2500
26,386
Mar 26, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Mar 25, 2026
0.1950
0.2000
0.1950
0.2000
0.2000
4,044
Mar 24, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
1,082
Mar 23, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
502
Mar 20, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
0.1000
0.1000
0.1000
0.1000
0.1000
4,502
Mar 19, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
21,624
Mar 18, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 17, 2026
0.3000
0.3000
0.2400
0.3000
0.3000
3,270
Mar 16, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 13, 2026
0.3600
0.3600
0.3000
0.3000
0.3000
11,722
Mar 12, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 11, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 10, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
833
Mar 9, 2026
0.2400
0.3000
0.2400
0.3000
0.3000
2,233
Mar 6, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
751
Mar 5, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 4, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,093
Mar 3, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,100
Mar 2, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
6,452
Feb 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Feb 26, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Feb 25, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
4,249
Feb 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,916
Feb 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,749
Feb 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
12,761
Feb 19, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
-
Feb 18, 2026
0.3000
0.3600
0.3000
0.3600
0.3600
4,166
Feb 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,083
Feb 13, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
11,780
Feb 12, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
166
Feb 11, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
91
Feb 10, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
191
Feb 9, 2026
0.3000
0.3600
0.3000
0.3600
0.3600
13,199
Feb 6, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Feb 5, 2026
0.3000
0.3000
0.2400
0.2400
0.2400
1,777
Feb 4, 2026
0.2400
0.3000
0.2400
0.3000
0.3000
33,218
Feb 3, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Feb 2, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
467
Jan 30, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
833
Jan 29, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,222
Jan 28, 2026
0.3600
0.3600
0.3000
0.3000
0.3000
380
Jan 27, 2026
0.3600
0.3600
0.3000
0.3000
0.3000
18,333
Jan 26, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
283
Jan 23, 2026
0.3000
0.3600
0.3000
0.3600
0.3600
1,108
Jan 22, 2026
0.3000
0.3600
0.3000
0.3600
0.3600
13,695
Jan 21, 2026
0.3600
0.4200
0.3600
0.3600
0.3600
25,333
Jan 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
19,083
Jan 19, 2026
0.3000
0.3000
0.2400
0.2400
0.2400
1,251
Jan 16, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jan 15, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
7,254
Jan 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,208
Jan 13, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jan 12, 2026
0.3600
0.3600
0.3000
0.3000
0.3000
6,956
Jan 9, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
330
Jan 8, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
8,543
Jan 7, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
29,211
Jan 6, 2026
0.4200
0.6000
0.4200
0.4800
0.4800
32,392
Jan 5, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
28,203
Jan 2, 2026
0.2400
0.3600
0.2400
0.3600
0.3600
83,765
Dec 31, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
6,958
Dec 30, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
545
Dec 29, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
-
Dec 24, 2025
0.2400
0.2400
0.1800
0.1800
0.1800
4,999
Dec 23, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
3,249
Dec 22, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
2,530
Dec 19, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 18, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 17, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 16, 2025
0.1800
0.2400
0.1800
0.2400
0.2400
5,749
Dec 15, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 12, 2025
0.1800
0.2400
0.1800
0.2400
0.2400
13,509
Dec 11, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 10, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 9, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 8, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 5, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
416
Dec 4, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
-
Dec 3, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
500
Dec 2, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Dec 1, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
395
Nov 28, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
4,999
Nov 27, 2025
0.1800
0.2400
0.1800
0.2400
0.2400
23,499
Nov 26, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
-
Nov 25, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
-
Nov 24, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
277
Nov 21, 2025
0.1800
0.1800
0.1800
0.1800
0.1800
83
Nov 20, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Nov 19, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
4,254
Nov 18, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
916
Nov 17, 2025
0.3000
0.3000
0.2400
0.3000
0.3000
13,837
Nov 14, 2025
0.3000
0.3000
0.2400
0.2400
0.2400
1,833
Nov 13, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Nov 12, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
170
Nov 11, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Nov 10, 2025
0.3000
0.3000
0.2400
0.2400
0.2400
7,759
Nov 7, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
6,249
Nov 6, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
714
Nov 5, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
19,035
Nov 4, 2025
0.3000
0.3000
0.2400
0.2400
0.2400
6,308
Nov 3, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
18,305
Oct 31, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 30, 2025
0.2400
0.2400
0.2400
0.2400
0.2400
-
