McFarlane Lake Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.55	0.62	0.55	0.59	0.59	7.27%	2,289,458
Sep 17, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	1,088,270
Sep 16, 2026	0.51	0.52	0.50	0.51	0.51	-	852,955
Sep 15, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	947,934
Sep 14, 2026	0.53	0.53	0.51	0.53	0.53	-	676,480
Sep 11, 2026	0.53	0.56	0.52	0.53	0.53	-	1,559,071
Sep 10, 2026	0.54	0.55	0.51	0.53	0.53	-3.64%	1,794,447
Sep 9, 2026	0.55	0.57	0.53	0.55	0.55	1.85%	2,511,119
Sep 8, 2026	0.55	0.60	0.53	0.54	0.54	-1.82%	1,242,654
Sep 4, 2026	0.55	0.55	0.53	0.55	0.55	-	753,034
Sep 3, 2026	0.59	0.59	0.55	0.55	0.55	-1.79%	1,234,519
Sep 2, 2026	0.58	0.60	0.56	0.56	0.56	-3.45%	1,001,880
Sep 1, 2026	0.59	0.61	0.56	0.58	0.58	-6.45%	1,393,586
Aug 31, 2026	0.62	0.64	0.54	0.62	0.62	3.33%	2,676,960
Aug 28, 2026	0.67	0.68	0.58	0.60	0.60	-11.76%	3,007,957
Aug 27, 2026	0.65	0.68	0.61	0.68	0.68	3.03%	3,274,417
Aug 26, 2026	0.59	0.68	0.55	0.66	0.66	8.20%	4,708,861
Aug 25, 2026	0.56	0.64	0.52	0.61	0.61	5.17%	3,388,676
Aug 24, 2026	0.47	0.58	0.47	0.58	0.58	23.40%	6,939,737
Aug 21, 2026	0.47	0.48	0.46	0.47	0.47	-	3,035,638
Aug 20, 2026	0.44	0.49	0.44	0.47	0.47	4.44%	6,093,835
Aug 19, 2026	0.42	0.48	0.40	0.45	0.45	12.50%	6,280,920
Aug 18, 2026	0.39	0.44	0.36	0.40	0.40	2.56%	6,710,647
Aug 17, 2026	0.43	0.45	0.38	0.39	0.39	-13.33%	1,779,065
Aug 14, 2026	0.39	0.45	0.37	0.45	0.45	20.00%	1,192,149
Aug 13, 2026	0.39	0.39	0.37	0.38	0.38	-5.06%	918,075
Aug 12, 2026	0.42	0.43	0.39	0.40	0.40	-3.66%	804,860
Aug 11, 2026	0.42	0.44	0.39	0.41	0.41	-3.53%	1,112,397
Aug 10, 2026	0.43	0.45	0.42	0.43	0.43	-1.16%	1,152,093
Aug 7, 2026	0.42	0.47	0.41	0.43	0.43	4.88%	3,994,432
Aug 6, 2026	0.42	0.44	0.40	0.41	0.41	-4.65%	1,445,513
Aug 5, 2026	0.43	0.44	0.41	0.43	0.43	4.88%	2,087,491
Aug 4, 2026	0.37	0.41	0.37	0.41	0.41	13.89%	1,251,347
Jul 31, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	452,167
Jul 30, 2026	0.39	0.39	0.33	0.38	0.38	-	1,133,169
Jul 29, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	1,406,865
Jul 28, 2026	0.41	0.41	0.38	0.38	0.38	-7.41%	1,152,041
Jul 27, 2026	0.41	0.45	0.40	0.41	0.41	1.25%	1,929,048
Jul 24, 2026	0.36	0.44	0.36	0.40	0.40	12.68%	6,026,583
Jul 23, 2026	0.35	0.36	0.33	0.36	0.36	1.43%	742,924
Jul 22, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	1,321,808
Jul 21, 2026	0.35	0.35	0.34	0.34	0.34	-	966,698
Jul 20, 2026	0.35	0.36	0.34	0.34	0.34	-	828,771
Jul 17, 2026	0.34	0.35	0.32	0.34	0.34	4.62%	587,220
Jul 16, 2026	0.36	0.36	0.33	0.33	0.33	-8.45%	1,209,246
Jul 15, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	494,822
Jul 14, 2026	0.35	0.38	0.35	0.38	0.38	10.29%	1,478,973
Jul 13, 2026	0.36	0.37	0.33	0.34	0.34	-5.56%	1,318,859
Jul 10, 2026	0.38	0.39	0.35	0.36	0.36	-6.49%	2,225,890
Jul 9, 2026	0.34	0.39	0.34	0.39	0.39	13.24%	5,603,062