McFarlane Lake Mining Limited (NEO:MLM)
Canada
· Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
Apr 3, 2025, 1:27 PM EST
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 172,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 172,333 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 359,000 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 51,000 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 699,000 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,039 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 8,000 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 15,800 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 306,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 254,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,900 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 9,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 267,500 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 693,300 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 464,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 205,353 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 611,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 226,000 |
| Mar 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 679,100 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 34,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,176,500 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 94,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Feb 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 443,338 |
| Feb 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 530,600 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 194,000 |
| Feb 20, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 269,318 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 589,080 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 436,265 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 1,496,802 |
| Feb 13, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 55.56% | 2,941,605 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 733,032 |
| Feb 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 636,318 |
| Feb 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 2,574,848 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 361,751 |
| Feb 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 1,843,606 |
| Feb 5, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 2,325,692 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 552,000 |
| Feb 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 75.00% | 3,929,551 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,500 |