Mayo Lake Minerals Inc. (CSE:MLKM)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
At close: Feb 27, 2026
Mayo Lake Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 18,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,818 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.22% | 10,000 |
| Feb 19, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 26,500 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 11,000 |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,445 |
| Feb 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 171,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |
| Feb 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 129,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,002 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 13,000 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 126,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,990 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 138,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 13,500 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jan 26, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -11.11% | 348,000 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 108,500 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 167,500 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,083 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 8,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,333 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 100,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,201 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,833 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 102,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,200 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 398,000 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 60.00% | 368,000 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 265,080 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 19,000 |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 35,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 230,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -20.00% | 265,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 2,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |