McFarlane Lake Mining Limited (MLMLF)
OTCMKTS
· Delayed Price · Currency is USD
0.0145
0.00 (0.00%)
At close: Dec 13, 2024
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.45% | 9,808 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.82% | 9,808 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.86% | 26,000 |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.00% | 2,000 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 26,000 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 14,600 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 6,000 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.00% | 6,000 |
| Jul 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.34% | 30,000 |
| Jun 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.28% | 2,000 |
| Jun 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.43% | 8,000 |
| Jun 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.50% | 9,875 |
| Jun 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.17% | 60,000 |
| Jun 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.20% | 19,875 |
| Jun 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.25% | 4,000 |
| May 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 2,000 |
| May 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.45% | 375 |
| May 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.89% | 70,000 |
| May 1, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.74% | 50,000 |
| Apr 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.71% | 58,000 |
| Apr 29, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 37.25% | 106,105 |
| Apr 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 60,000 |
| Apr 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.24% | 21,625 |
| Apr 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.56% | 23,375 |
| Mar 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.39% | 24,024 |
| Mar 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.00% | 11,105 |
| Mar 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.35% | 10,000 |
| Mar 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.85% | 7,000 |
| Feb 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 100,000 |
| Feb 20, 2024 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | - | 80,500 |
| Feb 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.06% | 100,000 |
| Feb 12, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.60% | 5,100 |
| Feb 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.40% | 150,000 |
| Feb 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.10% | 150,000 |
| Jan 23, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.02% | 808,000 |
| Jan 22, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -33.50% | 312,000 |
| Jan 16, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 49.25% | 15,000 |
| Jan 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.13% | 600,000 |
| Jan 9, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -9.52% | 400,015 |
| Jan 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.54% | 19,000 |
| Jan 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | 15,800 |