Skip to main content
logo
McFarlane Lake Mining Limited (MLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0540
-0.0170 (-23.97%)
At close: Nov 7, 2025

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20250.080.080.080.080.084.87%210,000
Aug 15, 20250.070.070.070.070.0745.93%30,000
Aug 5, 20250.050.050.050.050.0563.46%1,800
Jul 29, 20250.030.030.030.030.03-24.75%1,000
Jul 23, 20250.040.040.040.040.04-9.91%96,000
Jul 18, 20250.040.040.040.040.045.71%64,001
Jul 17, 20250.040.040.040.040.04-34.17%144,500
Jul 16, 20250.040.060.040.060.0655.99%44,000
Jul 9, 20250.040.040.040.040.04-32,500
Jul 8, 20250.040.040.040.040.0471.13%1,000
Jun 23, 20250.020.020.020.020.029.63%12,614
May 30, 20250.020.020.020.020.02-12.80%189