Mayo Lake Minerals Inc. (CSE:MLKM)
Canada
· Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Dec 4, 2025, 5:16 PM EST
Mayo Lake Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,200 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 398,000 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 60.00% | 368,000 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 265,080 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 19,000 |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 35,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 230,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -20.00% | 265,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 2,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 11,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 6,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,200 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 4,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 4,000 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -16.67% | 86,000 |
| Oct 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 5,000 |
| Oct 7, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | -8.33% | 127,000 |
| Oct 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 174,000 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 10,000 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 91,000 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 183,105 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 91,605 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 100,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 43,000 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Sep 12, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -14.29% | 146,000 |
| Sep 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 7,000 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 101,000 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 3,650 |
| Aug 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 46,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 61,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -42.86% | 80,200 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 1,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 10,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 1,000 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 45,000 |
| Jun 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 12.50% | 7,000 |
| Jun 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 158,660 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 163,000 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 12,500 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |