McFarlane Lake Mining Limited (CSE:MLM)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Sep 5, 2025, 1:55 PM EDT
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 308,500 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 500,666 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 27,706 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 401,124 |
| Aug 29, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.00% | 960,057 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 358,600 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 159,500 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 523,007 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 18.18% | 1,831,540 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 801,136 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 121,540 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 605,971 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 990,972 |
| Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 1,873,578 |
| Aug 15, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 11.11% | 7,427,849 |
| Aug 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 12.50% | 427,300 |
| Aug 13, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 251,500 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 1,071,494 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 46,230 |
| Aug 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 403,318 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 129,383 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 80,600 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 52,000 |
| Aug 1, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 36.36% | 743,029 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -21.43% | 564,000 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 56,700 |
| Jul 29, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 23.08% | 1,076,600 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 8.33% | 43,450 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 101,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 89,000 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 669,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 401,700 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 53,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 324,387 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 104,500 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 105,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 9.09% | 43,300 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 1,458,034 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 1,225,000 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 659,011 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 20.00% | 2,513,647 |
| Jul 7, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 66.67% | 7,832,309 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 80,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 166,666 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 210,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 20,000 |