McFarlane Lake Mining Limited (MLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0896
-0.0070 (-7.25%)
At close: Oct 20, 2025
McFarlane Lake Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.25% | 300 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.40% | 1,600 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.38% | 5,000 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.58% | 2,000 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 9.32% | 11,550 |
| Oct 9, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -9.78% | 40,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.12% | 70,035 |
| Oct 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 45,500 |
| Oct 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.61% | 80,000 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 30.54% | 57,500 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.04% | 20,800 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.19% | 28,000 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.04% | 42,000 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 36,100 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.37% | 65,000 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 11.45% | 56,855 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -3.68% | 600 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 6.11% | 300 |
| 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 |