Skip to main content
logo
McFarlane Lake Mining Limited (MLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0502
-0.0037 (-6.86%)
At close: Dec 5, 2025

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.05-6.86%114,400
Dec 4, 20250.060.060.050.050.05-7.39%40,000
Dec 3, 20250.060.060.060.060.06-4.59%99,000
Dec 2, 20250.060.060.060.060.06-9,500
Dec 1, 20250.060.060.060.060.0616.41%2,000
Nov 28, 20250.050.050.050.050.05-8.71%8,000
Nov 26, 20250.060.060.060.060.06-9.32%42,352
Nov 25, 20250.060.060.060.060.067.29%500
Nov 24, 20250.050.060.050.060.0617.30%196,905
Nov 20, 20250.050.050.050.050.05-7.88%23,400
Nov 19, 20250.060.060.050.050.05-2.50%18,350
Nov 17, 20250.060.060.050.060.06-6.20%63,137
Nov 14, 20250.060.060.060.060.063.29%17,000
Nov 13, 20250.060.060.060.060.062.66%50,000
Nov 12, 20250.060.060.050.060.06-1.23%82,000
Nov 11, 20250.060.060.050.060.06-5.79%90,000
Nov 10, 20250.070.070.060.060.0612.04%60,000
Nov 7, 20250.070.070.050.050.05-23.94%341,000
Nov 6, 20250.070.070.050.070.07-5.46%90,000
Nov 5, 20250.080.080.050.080.0831.29%228,000
Nov 4, 20250.050.080.050.060.061.24%155,050
Nov 3, 20250.060.090.050.060.06-3.91%400,200
Oct 31, 20250.060.080.060.060.06-25.94%77,500
Oct 30, 20250.020.080.020.080.0831.67%68,500
Oct 28, 20250.060.060.060.060.06-4.89%100
Oct 27, 20250.080.080.060.060.06-29.24%43,000
Oct 20, 20250.090.090.090.090.09-7.25%300
Oct 16, 20250.100.100.100.100.10-3.40%1,600
Oct 15, 20250.100.100.100.100.10-3.38%5,000
Oct 13, 20250.100.100.100.100.102.58%2,000
Oct 10, 20250.100.100.090.100.109.32%11,550
Oct 9, 20250.090.100.090.090.09-9.78%40,000
Oct 7, 20250.120.120.100.100.10-4.12%70,035
Oct 6, 20250.100.110.100.110.11-45,500
Oct 2, 20250.100.110.100.110.11-3.61%80,000
Oct 1, 20250.110.110.110.110.1130.54%57,500
Sep 29, 20250.090.090.080.080.08-5.04%20,800
Sep 24, 20250.090.090.090.090.09-2.19%28,000
Sep 23, 20250.100.100.090.090.09-18.04%42,000
Sep 22, 20250.110.110.100.110.113.92%36,100
Sep 19, 20250.100.110.100.110.1122.37%65,000
Sep 18, 20250.100.100.090.090.0911.45%56,855
Sep 17, 20250.100.100.080.080.08-3.68%600
Sep 16, 20250.100.100.080.080.086.11%300
Sep 10, 20250.080.080.080.080.081.18%12,000
Sep 8, 20250.080.080.080.080.08-5.47%31,000
Sep 5, 20250.080.080.080.080.08-15.55%1,000
Aug 27, 20250.100.100.100.100.10-7,300
Aug 26, 20250.100.100.070.100.1010.70%38,400
Aug 25, 20250.100.100.090.090.0914.21%15,000