McFarlane Lake Mining Limited (CSE:MLM)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
At close: Mar 20, 2026
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 290,804 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 434,789 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 693,500 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 1,024,551 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 443,733 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 278,360 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 658,510 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.45% | 1,203,522 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.52% | 1,871,521 |
| Mar 9, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 3.13% | 3,228,735 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 3.23% | 3,641,536 |
| Mar 5, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 2,685,573 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 851,729 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -7.14% | 1,265,917 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | 7.69% | 4,003,287 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 980,100 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 366,490 |
| Feb 25, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 888,684 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 928,499 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,093,227 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 288,181 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 600,741 |
| Feb 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 523,345 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,060,197 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 95,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 731,483 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 184,800 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 867,054 |
| 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 |