McFarlane Lake Mining Limited (CSE:MLM)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Oct 9, 2025, 1:14 PM EDT
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 594,566 |
| Oct 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 137,224 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 817,111 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 90,923 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 152,915 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 370,782 |
| Oct 1, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 14.81% | 11,942,800 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 3.85% | 4,464,598 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.70% | 5,343,446 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 52,305 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 168,500 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 217,092 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 440,338 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 1,449,833 |
| Sep 19, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 464,850 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 22,128 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 533,099 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 104,406 |
| Sep 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 131,000 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 79,000 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,498,000 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 2,312,405 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 10,445 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,549,667 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 308,500 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 500,666 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 27,706 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 401,124 |
| Aug 29, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 960,057 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 358,600 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 159,500 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 523,007 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 18.18% | 1,831,540 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 801,136 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 121,540 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 605,971 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 990,972 |
| Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 1,873,578 |
| Aug 15, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 7,427,849 |
| Aug 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 427,300 |
| Aug 13, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 251,500 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 1,071,494 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 46,230 |
| Aug 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 403,318 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 129,383 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 80,600 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 52,000 |
| Aug 1, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 36.36% | 743,029 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 564,000 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 56,700 |