Skip to main content
logo
McFarlane Lake Mining Limited (MLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1011
-0.00402 (-3.82%)
At close: May 21, 2026

MLMLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.100.110.100.100.10-3.82%229,750
May 20, 20260.100.110.100.110.115.12%684,061
May 19, 20260.100.100.100.100.10-2.17%329,850
May 18, 20260.100.110.100.100.100.02%105,453
May 15, 20260.100.100.100.100.100.20%311,161
May 14, 20260.110.110.100.100.101.69%153,344
May 13, 20260.100.100.100.100.10-2.81%160,363
May 12, 20260.110.110.090.100.10-5.04%1,476,532
May 11, 20260.120.120.100.110.11-4.16%445,062
May 8, 20260.110.120.100.110.114.52%870,332
May 7, 20260.110.110.110.110.11-1.18%795,587
May 6, 20260.110.120.100.110.111.06%429,624
May 5, 20260.110.110.100.110.116.00%500,578
May 4, 20260.110.110.100.100.10-5.08%148,509
May 1, 20260.110.120.110.110.110.31%545,086
Apr 30, 20260.110.110.100.110.11-2.14%691,780
Apr 29, 20260.110.120.100.110.116.80%1,927,815
Apr 28, 20260.110.120.100.100.10-6.36%711,705
Apr 27, 20260.110.120.110.110.112.80%1,664,093
Apr 24, 20260.100.110.100.110.118.08%817,348
Apr 23, 20260.090.100.090.100.10-0.60%195,283
Apr 22, 20260.100.100.090.100.100.20%376,545
Apr 21, 20260.100.100.090.100.10-0.60%212,103
Apr 20, 20260.100.110.100.100.10-449,415
Apr 17, 20260.100.110.090.100.10-1.77%1,250,516
Apr 16, 20260.100.110.100.100.10-5.74%446,536
Apr 15, 20260.100.110.100.110.11-4.26%425,082
Apr 14, 20260.110.110.100.110.114.35%526,743
Apr 13, 20260.110.110.100.110.111.41%212,923
Apr 10, 20260.100.110.090.110.117.68%183,510
Apr 9, 20260.100.100.100.100.10-1.00%149,500
Apr 8, 20260.100.100.090.100.105.21%250,920
Apr 7, 20260.100.100.090.100.10-3.66%432,425
Apr 6, 20260.100.100.090.100.105.65%512,239
Apr 2, 20260.090.100.090.090.09-3.13%467,428
Apr 1, 20260.100.100.100.100.10-1.33%247,826
Mar 31, 20260.090.100.090.100.104.21%434,646
Mar 30, 20260.090.100.090.090.09-0.05%1,320,119
Mar 27, 20260.090.100.090.090.091.30%257,350
Mar 26, 20260.100.100.090.090.09-0.96%395,070
Mar 25, 20260.100.110.090.090.09-0.37%378,533
Mar 24, 20260.090.110.090.090.097.26%270,923
Mar 23, 20260.090.100.090.090.09-8.81%863,928
Mar 20, 20260.100.100.090.100.10-2.79%177,016
Mar 19, 20260.100.110.090.100.103.38%869,106
Mar 18, 20260.100.110.090.100.10-4.53%727,753
Mar 17, 20260.110.120.090.100.10-11.11%635,697
Mar 16, 20260.090.120.090.110.116.84%786,130
Mar 13, 20260.110.110.110.110.11-4.05%212,300
Mar 12, 20260.120.120.110.110.11-4.48%298,735