Skip to main content
logo
McFarlane Lake Mining Limited (CSE:MLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0300 (27.27%)
At close: Jan 19, 2026

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.120.140.110.140.1427.27%1,677,447
Jan 16, 20260.120.120.110.110.11-985,500
Jan 15, 20260.120.120.110.110.11-658,089
Jan 14, 20260.110.120.110.110.114.76%650,860
Jan 13, 20260.120.120.110.110.11-12.50%413,256
Jan 12, 20260.110.130.110.120.129.09%482,748
Jan 9, 20260.110.110.110.110.114.76%245,054
Jan 8, 20260.120.120.110.110.11-274,491
Jan 7, 20260.110.110.100.110.11-4.55%823,318
Jan 6, 20260.110.110.110.110.11-4.35%280,261
Jan 5, 20260.110.120.100.120.124.55%919,137
Jan 2, 20260.110.120.110.110.11-129,400
Dec 31, 20250.110.120.110.110.11-95,500
Dec 30, 20250.120.130.110.110.11-4.35%387,891
Dec 29, 20250.120.130.110.120.124.55%149,300
Dec 24, 20250.120.120.110.110.11-265,092
Dec 23, 20250.130.130.110.110.11-8.33%293,939
Dec 22, 20250.100.120.100.120.1233.33%668,053
Dec 19, 20250.090.090.090.090.09-257,586
Dec 18, 20250.090.100.090.090.09-1,118,454
Dec 17, 20250.090.090.090.090.09-784,955
Dec 16, 20250.100.100.090.090.09-503,720
Dec 15, 20250.090.100.090.090.09-2,218,352
Dec 12, 20250.090.090.090.090.095.88%1,372,623
Dec 11, 20250.080.090.080.090.096.25%2,475,553
Dec 10, 20250.080.080.080.080.08-85,000
Dec 9, 20250.080.080.080.080.08-116,250
Dec 8, 20250.080.080.080.080.0814.29%234,417
Dec 5, 20250.080.080.070.070.07-6.67%814,000
Dec 4, 20250.080.080.070.080.08-6.25%733,000
Dec 3, 20250.080.080.080.080.08-419,000
Dec 2, 20250.080.080.080.080.086.67%632,500
Dec 1, 20250.080.080.080.080.08-6.25%536,000
Nov 28, 20250.080.080.080.080.086.67%363,100
Nov 27, 20250.080.080.070.080.08-6.25%408,000
Nov 26, 20250.080.080.070.080.086.67%194,000
Nov 25, 20250.080.080.080.080.08-6.25%179,875
Nov 24, 20250.080.080.070.080.0814.29%816,383
Nov 21, 20250.080.080.070.070.07-6.67%653,167
Nov 20, 20250.080.080.070.080.08-193,942
Nov 19, 20250.080.080.070.080.08-6.25%458,669
Nov 18, 20250.080.080.070.080.08-523,500
Nov 17, 20250.080.080.080.080.08-323,863
Nov 14, 20250.080.080.080.080.08-248,460
Nov 13, 20250.080.080.080.080.08-13,000
Nov 12, 20250.080.080.080.080.08-254,500
Nov 11, 20250.090.090.080.080.08-371,147
Nov 10, 20250.090.090.080.080.08-772,000
Nov 7, 20250.080.080.080.080.08-5,167
Nov 6, 20250.080.080.080.080.08-2,000