McFarlane Lake Mining Limited (NEO: MLM)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Dec 20, 2024, 10:32 AM EST
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 791,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 19,250 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 25,659 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,010,344 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 133,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 128,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,134,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,837,800 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 10,428 |
| Nov 29, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 50.00% | 726,000 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 27, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 121,295 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 830,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | - |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 155,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 968,543 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 656,780 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 760,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 142 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 154,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 151,833 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 781,550 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 463,600 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 620,000 |
| Oct 22, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 510,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 171,601 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 120,000 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 201,000 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 106,117 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,000 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,900 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 241,261 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,274 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,000 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,920 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,277,000 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 191,000 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 275,000 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,002 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,000 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 310,203 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 90,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,400 |
| Sep 10, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 2,242,760 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 98,000 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 202,000 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 375,000 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176,000 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 187,500 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,000 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 59,000 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 195,000 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,630 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 448,000 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 30,000 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,045,000 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 350,000 |
| Aug 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 5,500 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |