Skip to main content
McFarlane Lake Mining Limited (CSE:MLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0100 (12.50%)
Aug 14, 2025, 4:00 PM EDT

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.090.100.090.10-11.11%24,000
Aug 14, 20250.090.100.090.09-12.50%427,300
Aug 13, 20250.080.090.080.08--251,500
Aug 12, 20250.080.080.080.08-14.29%1,071,494
Aug 11, 20250.080.080.070.07--6.67%46,230
Aug 8, 20250.070.080.070.08-7.14%403,318
Aug 7, 20250.070.070.070.07-7.69%129,383
Aug 6, 20250.070.070.070.07--7.14%80,600
Aug 5, 20250.070.070.070.07--6.67%52,000
Aug 1, 20250.060.080.060.08-36.36%743,029
Jul 31, 20250.060.070.060.06--21.43%564,000
Jul 30, 20250.080.080.070.07--12.50%56,700
Jul 29, 20250.060.080.060.08-23.08%1,076,600
Jul 28, 20250.070.070.060.07-8.33%43,450
Jul 25, 20250.070.070.060.06--101,000
Jul 24, 20250.070.070.060.06--7.69%89,000
Jul 23, 20250.060.070.060.07-8.33%669,000
Jul 22, 20250.060.060.060.06--1,000
Jul 21, 20250.060.060.060.06--401,700
Jul 18, 20250.060.060.060.06--53,000
Jul 17, 20250.060.060.060.06--324,387
Jul 16, 20250.060.060.060.06--104,500
Jul 15, 20250.060.060.060.06--105,000
Jul 14, 20250.060.060.050.06-9.09%43,300
Jul 11, 20250.060.070.060.06--1,458,034
Jul 10, 20250.060.060.050.06--8.33%1,225,000
Jul 9, 20250.050.060.050.06--659,011
Jul 8, 20250.060.060.050.06-20.00%2,513,647
Jul 7, 20250.040.060.040.05-66.67%7,832,309
Jul 4, 20250.030.030.030.03--10,000
Jul 3, 20250.030.030.030.03--80,000
Jul 2, 20250.030.030.030.03--166,666
Jun 30, 20250.030.030.030.03--1,000
Jun 27, 20250.030.040.030.03--14.29%210,000
Jun 26, 20250.040.040.040.04--1,000
Jun 25, 20250.030.040.030.04--20,000
Jun 24, 20250.030.040.030.04--13,000
Jun 23, 20250.030.040.030.04--67,600
Jun 20, 20250.040.040.040.04--1,000
Jun 19, 20250.040.040.040.04--22,200
Jun 18, 20250.040.040.040.04--2,700
Jun 17, 20250.040.040.040.04--12.50%3,855
Jun 16, 20250.040.040.030.04--36,000
Jun 13, 20250.040.040.030.04--141,000
Jun 12, 20250.040.040.040.04---
Jun 11, 20250.040.040.040.04--1,000
Jun 10, 20250.040.040.040.04--1,000
Jun 9, 20250.040.040.040.04--21,000
Jun 6, 20250.040.040.040.04-14.29%252,000
Jun 5, 20250.040.040.040.04--197,333