McFarlane Lake Mining Limited (MLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0769
0.00 (0.00%)
At close: Sep 10, 2025
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.18% | 12,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.47% | 31,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.55% | 1,000 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,300 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | 10.70% | 38,400 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 14.21% | 15,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.87% | 210,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 45.93% | 30,000 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 63.46% | 1,800 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.75% | 1,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.91% | 96,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 64,001 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -34.17% | 144,500 |
| Jul 16, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 55.99% | 44,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,500 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 71.13% | 1,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.63% | 12,614 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.80% | 189 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.79% | 53,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.81% | 200 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.28% | 789 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.60% | 35,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.41% | 5,000 |