McFarlane Lake Mining Limited (CSE:MLM)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
At close: May 1, 2026
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 845,610 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 213,000 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 430,931 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 233,115 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 448,348 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 1,054,715 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 441,897 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 665,314 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 490,401 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 777,783 |
| Apr 10, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 14.81% | 838,863 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 241,495 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 122,511 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 53,753 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 139,322 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 99,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 397,569 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 673,739 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,265,985 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 282,539 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 212,351 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 904,481 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 244,011 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 767,515 |
| 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 |