Skip to main content
logo
McFarlane Lake Mining Limited (MLMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1628
-0.0005 (-0.31%)
At close: Jun 12, 2026

MLMLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.160.170.150.160.16-0.31%670,686
Jun 11, 20260.150.160.140.160.1616.64%489,463
Jun 10, 20260.150.150.140.140.14-6.54%776,588
Jun 9, 20260.160.170.150.150.15-10.78%1,264,781
Jun 8, 20260.150.170.150.170.175.93%1,235,782
Jun 5, 20260.170.180.150.160.16-5.14%2,196,749
Jun 4, 20260.220.220.170.170.17-3.64%1,157,919
Jun 3, 20260.220.220.170.170.17-11.82%2,157,309
Jun 2, 20260.220.220.180.200.20-4.87%1,826,594
Jun 1, 20260.180.210.170.210.2121.37%6,111,231
May 29, 20260.150.170.140.170.1717.69%4,748,834
May 28, 20260.110.150.110.140.1437.68%3,134,700
May 27, 20260.100.110.100.110.11-4.45%687,981
May 26, 20260.120.120.100.110.117.84%410,128
May 22, 20260.110.110.100.100.100.89%288,829
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