McFarlane Lake Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.41	0.42	0.37	0.41	0.41	-2.41%	1,566,172
Oct 29, 2026	0.45	0.48	0.41	0.42	0.42	-6.74%	483,669
Oct 28, 2026	0.45	0.45	0.43	0.45	0.45	-3.26%	438,120
Oct 27, 2026	0.44	0.49	0.43	0.46	0.46	4.55%	1,906,821
Oct 26, 2026	0.41	0.45	0.41	0.44	0.44	8.64%	341,009
Oct 23, 2026	0.43	0.44	0.41	0.41	0.41	-5.81%	409,622
Oct 22, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	375,960
Oct 21, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	261,410
Oct 20, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	71,687
Oct 19, 2026	0.49	0.49	0.46	0.48	0.48	-1.04%	111,967
Oct 16, 2026	0.49	0.49	0.46	0.48	0.48	1.05%	307,000
Oct 15, 2026	0.43	0.48	0.43	0.48	0.48	10.47%	323,737
Oct 14, 2026	0.46	0.47	0.43	0.43	0.43	-8.51%	830,415
Oct 13, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	540,510
Oct 9, 2026	0.46	0.50	0.46	0.49	0.49	7.69%	1,131,149
Oct 8, 2026	0.45	0.46	0.43	0.46	0.46	1.11%	560,682
Oct 7, 2026	0.46	0.46	0.43	0.45	0.45	-4.26%	1,006,458
Oct 6, 2026	0.47	0.47	0.44	0.47	0.47	5.62%	656,091
Oct 5, 2026	0.53	0.53	0.45	0.45	0.45	-7.29%	1,143,571
Oct 2, 2026	0.51	0.51	0.48	0.48	0.48	-	656,862
Oct 1, 2026	0.53	0.53	0.48	0.48	0.48	-4.00%	880,219
Sep 30, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	825,522
Sep 29, 2026	0.57	0.57	0.49	0.53	0.53	-3.64%	2,756,614
Sep 28, 2026	0.60	0.60	0.54	0.55	0.55	-11.29%	2,262,941
Sep 25, 2026	0.64	0.64	0.60	0.62	0.62	-	616,836
Sep 24, 2026	0.67	0.67	0.61	0.62	0.62	-3.13%	622,716
Sep 23, 2026	0.65	0.67	0.63	0.64	0.64	-4.48%	617,080
Sep 22, 2026	0.68	0.68	0.63	0.67	0.67	-	1,292,001
Sep 21, 2026	0.61	0.68	0.60	0.67	0.67	13.56%	1,533,327
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