Skip to main content
/
McFarlane Lake Mining Limited (CSE:MLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Jun 3, 2025, 9:30 AM EDT

McFarlane Lake Mining Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 26, 2022→Jun 3, 2025Max ▾Mar '22May '22Jul '22Sep '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25May '22​May '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2500.1000.2000.3000.0350

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.040.040.040.04--12.50%-
Jun 2, 20250.040.040.040.04-14.29%2,000
May 30, 20250.040.040.040.04--48,000
May 29, 20250.040.040.040.04--80,781
May 28, 20250.040.040.040.04--12.50%211,134
May 27, 20250.040.040.040.04-33.33%451,750
May 26, 20250.030.040.030.03--276,538
May 23, 20250.030.030.030.03-20.00%45,666
May 22, 20250.030.030.020.03--16.67%555,000
May 21, 20250.030.030.030.03--2,000
May 20, 20250.030.030.030.03-20.00%385,400
May 16, 20250.030.030.030.03--130,000
May 15, 20250.030.030.030.03--16.67%293,920
May 14, 20250.030.030.030.03-20.00%7,000
May 13, 20250.030.030.030.03--28.57%337,190
May 12, 20250.040.040.030.04--344,000
May 9, 20250.040.040.040.04--1,000
May 8, 20250.040.040.040.04---
May 7, 20250.040.040.030.04--12.50%1,958,000
May 6, 20250.040.040.040.04-33.33%57,400
May 5, 20250.040.040.030.03--14.29%32,485
May 2, 20250.040.040.040.04--12.50%872,857
May 1, 20250.040.040.040.04--1,000
Apr 30, 20250.040.040.040.04--3,875
Apr 29, 20250.040.050.040.04--20.00%205,910
Apr 28, 20250.050.050.050.05-11.11%89,005
Apr 25, 20250.050.050.040.05--105,000
Apr 24, 20250.050.050.050.05--10.00%11,850
Apr 23, 20250.050.050.050.05--14,000
Apr 22, 20250.050.050.050.05-11.11%15,000
Apr 21, 20250.050.050.050.05--10.00%115,000
Apr 17, 20250.050.050.050.05--40,000
Apr 16, 20250.050.050.050.05--5,000
Apr 15, 20250.050.050.050.05-11.11%57,000
Apr 14, 20250.050.050.050.05--10.00%1,000
Apr 11, 20250.040.050.040.05-25.00%199,000
Apr 10, 20250.040.040.040.04--3,000
Apr 9, 20250.040.040.040.04--21,000
Apr 8, 20250.040.040.040.04--80,000
Apr 7, 20250.050.050.040.04--11.11%219,250
Apr 4, 20250.050.050.050.05--10.00%192,745
Apr 3, 20250.050.050.050.05-11.11%172,000
Apr 2, 20250.050.050.050.05--172,333
Apr 1, 20250.050.050.050.05--10.00%359,000
Mar 31, 20250.060.060.050.05--9.09%51,000
Mar 28, 20250.060.060.050.06--699,000
Mar 27, 20250.060.060.060.06--2,000
Mar 26, 20250.060.060.060.06--2,039
Mar 25, 20250.060.060.050.06--8,000
Mar 24, 20250.060.060.050.06--15,800