McFarlane Lake Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.59	0.68	0.55	0.66	-	8.20%	6,818,480
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
Jul 8, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	3,185,070
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