McFarlane Lake Mining Limited (CSE:MLM)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
At close: Feb 9, 2026
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 981,533 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,559,596 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 896,270 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.17% | 1,254,158 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 431,417 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 1,456,494 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,209,629 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 889,905 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 746,583 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.67% | 2,000,843 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 836,195 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,124,738 |
| Jan 22, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 10.34% | 1,871,428 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,084,743 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 500,144 |
| Jan 19, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 27.27% | 1,677,447 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 985,500 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 658,089 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 650,860 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 413,256 |
| Jan 12, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 482,748 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 245,054 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 274,491 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 823,318 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 280,261 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 919,137 |
| Jan 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 129,400 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 95,500 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 387,891 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 149,300 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 265,092 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 293,939 |
| Dec 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 668,053 |
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 257,586 |
| Dec 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,118,454 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 784,955 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 503,720 |
| Dec 15, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 2,218,352 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,372,623 |
| Dec 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 2,475,553 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 85,000 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 116,250 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 234,417 |
| Dec 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 814,000 |
| Dec 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 733,000 |
| Dec 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 419,000 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 632,500 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 536,000 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 363,100 |
| Nov 27, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 408,000 |