McFarlane Lake Mining Limited (NEO:MLM)
Canada
· Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
Mar 3, 2025, 9:30 AM EST
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 669,198 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,079,478 |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,473,000 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | - |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 8,650 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,250 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 4,500 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| 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 |