McFarlane Lake Mining Limited (CSE:MLM)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Jun 27, 2025, 4:00 PM EDT
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 10,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 20,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 13,000 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 67,600 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,200 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,700 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 3,855 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 36,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 141,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 252,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 197,333 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 210,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 18,199 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 2,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 48,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 80,781 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 211,134 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 451,750 |
| May 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 276,538 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 45,666 |
| May 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 555,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 385,400 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 130,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 293,920 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 7,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 337,190 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 344,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 1,958,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 57,400 |
| May 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 32,485 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 872,857 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,875 |
| Apr 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -20.00% | 205,910 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 89,005 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 105,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 11,850 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 14,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 15,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 115,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 40,000 |