McFarlane Lake Mining Limited (CSE:MLM)
Canada · Delayed Price · Currency is CAD 0.3150
0.00 (0.00%)
At close: Jul 7, 2026
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | - | 3,758,931 |
| Jul 6, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 26.00% | 3,327,548 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 197,214 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 981,600 |
| Jun 30, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 620,215 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 385,837 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.71% | 1,384,278 |
| Jun 25, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 19.15% | 2,804,888 |
| Jun 24, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.50% | 3,448,398 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 829,560 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 667,178 |
| Jun 19, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 233,156 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 507,225 |
| Jun 17, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 259,816 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 908,736 |
| Jun 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 1,280,079 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 1,096,165 |
| Jun 11, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.38% | 638,638 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 1,652,890 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -8.70% | 1,756,920 |
| Jun 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 1,225,871 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.38% | 2,149,389 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 2,442,353 |
| Jun 3, 2026 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -12.73% | 3,049,213 |
| Jun 2, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -3.51% | 3,355,495 |
| Jun 1, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 21.28% | 11,043,039 |
| May 29, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.51% | 14,242,062 |
| May 28, 2026 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 34.48% | 15,864,903 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 716,570 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,096,591 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,638,062 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 453,262 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 267,424 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 835,856 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 434,669 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 207,210 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 286,676 |
| May 13, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 490,242 |
| May 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 1,242,129 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 904,173 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 765,414 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,085,954 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 611,877 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,116,900 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 186,907 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 38,200 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 682,699 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 908,390 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 893,626 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 2,481,296 |