Skip to main content
McFarlane Lake Mining Limited (CSE:MLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.010 (6.90%)
At close: Mar 5, 2026

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.140.160.140.160.166.90%2,685,573
Mar 4, 20260.140.150.130.150.1511.54%851,729
Mar 3, 20260.150.150.110.130.13-7.14%1,265,917
Mar 2, 20260.150.160.130.140.147.69%4,003,287
Feb 27, 20260.120.130.120.130.138.33%980,100
Feb 26, 20260.130.130.120.120.12-366,490
Feb 25, 20260.110.130.110.120.1214.29%888,684
Feb 24, 20260.110.110.100.110.115.00%928,499
Feb 23, 20260.110.110.100.100.10-4.76%1,093,227
Feb 20, 20260.110.110.100.110.11-288,181
Feb 19, 20260.110.110.100.110.11-600,741
Feb 18, 20260.100.110.100.110.115.00%523,345
Feb 17, 20260.110.110.100.100.10-9.09%1,060,197
Feb 13, 20260.110.120.110.110.114.76%95,000
Feb 12, 20260.120.120.110.110.11-12.50%731,483
Feb 11, 20260.120.120.120.120.12-184,800
Feb 10, 20260.110.120.110.120.124.35%867,054
Feb 9, 20260.120.130.110.120.12-4.17%981,533
Feb 6, 20260.120.130.120.120.124.35%1,559,596
Feb 5, 20260.110.120.100.120.12-896,270
Feb 4, 20260.130.140.120.120.12-4.17%1,254,158
Feb 3, 20260.140.140.120.120.12-4.00%431,417
Feb 2, 20260.130.140.120.130.13-3.85%1,456,494
Jan 30, 20260.130.140.130.130.13-3.70%1,209,629
Jan 29, 20260.150.150.140.140.14-3.57%889,905
Jan 28, 20260.150.150.140.140.14-746,583
Jan 27, 20260.160.160.130.140.14-6.67%2,000,843
Jan 26, 20260.170.170.150.150.15-836,195
Jan 23, 20260.160.160.150.150.15-6.25%1,124,738
Jan 22, 20260.150.180.150.160.1610.34%1,871,428
Jan 21, 20260.140.150.140.150.153.57%1,084,743
Jan 20, 20260.140.140.130.140.14-500,144
Jan 19, 20260.120.140.110.140.1427.27%1,677,447
Jan 16, 20260.120.120.110.110.11-985,500
Jan 15, 20260.120.120.110.110.11-658,089
Jan 14, 20260.110.120.110.110.114.76%650,860
Jan 13, 20260.120.120.110.110.11-12.50%413,256
Jan 12, 20260.110.130.110.120.129.09%482,748
Jan 9, 20260.110.110.110.110.114.76%245,054
Jan 8, 20260.120.120.110.110.11-274,491
Jan 7, 20260.110.110.100.110.11-4.55%823,318
Jan 6, 20260.110.110.110.110.11-4.35%280,261
Jan 5, 20260.110.120.100.120.124.55%919,137
Jan 2, 20260.110.120.110.110.11-129,400
Dec 31, 20250.110.120.110.110.11-95,500
Dec 30, 20250.120.130.110.110.11-4.35%387,891
Dec 29, 20250.120.130.110.120.124.55%149,300
Dec 24, 20250.120.120.110.110.11-265,092
Dec 23, 20250.130.130.110.110.11-8.33%293,939
Dec 22, 20250.100.120.100.120.1233.33%668,053
Dec 19, 20250.090.090.090.090.09-257,586
Dec 18, 20250.090.100.090.090.09-1,118,454
Dec 17, 20250.090.090.090.090.09-784,955
Dec 16, 20250.100.100.090.090.09-503,720
Dec 15, 20250.090.100.090.090.09-2,218,352
Dec 12, 20250.090.090.090.090.095.88%1,372,623
Dec 11, 20250.080.090.080.090.096.25%2,475,553
Dec 10, 20250.080.080.080.080.08-85,000
Dec 9, 20250.080.080.080.080.08-116,250
Dec 8, 20250.080.080.080.080.0814.29%234,417
Dec 5, 20250.080.080.070.070.07-6.67%814,000
Dec 4, 20250.080.080.070.080.08-6.25%733,000
Dec 3, 20250.080.080.080.080.08-419,000
Dec 2, 20250.080.080.080.080.086.67%632,500
Dec 1, 20250.080.080.080.080.08-6.25%536,000
Nov 28, 20250.080.080.080.080.086.67%363,100
Nov 27, 20250.080.080.070.080.08-6.25%408,000
Nov 26, 20250.080.080.070.080.086.67%194,000
Nov 25, 20250.080.080.080.080.08-6.25%179,875
Nov 24, 20250.080.080.070.080.0814.29%816,383
Nov 21, 20250.080.080.070.070.07-6.67%653,167
Nov 20, 20250.080.080.070.080.08-193,942
Nov 19, 20250.080.080.070.080.08-6.25%458,669
Nov 18, 20250.080.080.070.080.08-523,500
Nov 17, 20250.080.080.080.080.08-323,863
Nov 14, 20250.080.080.080.080.08-248,460
Nov 13, 20250.080.080.080.080.08-13,000
Nov 12, 20250.080.080.080.080.08-254,500
Nov 11, 20250.090.090.080.080.08-371,147
Nov 10, 20250.090.090.080.080.08-772,000
Nov 7, 20250.080.080.080.080.08-5,167
Nov 6, 20250.080.080.080.080.08-2,000
Nov 5, 20250.080.090.080.080.08-441,625
Nov 4, 20250.080.080.080.080.08-5.88%219,893
Nov 3, 20250.090.100.080.090.09-15.00%603,611
Oct 31, 20250.100.100.100.100.10-86,600
Oct 30, 20250.100.100.100.100.10-8,000
Oct 29, 20250.100.100.100.100.1011.11%69,700
Oct 28, 20250.100.110.090.090.09-10.00%251,000
Oct 27, 20250.110.110.100.100.10-13.04%870,109
Oct 24, 20250.120.120.110.120.124.55%16,000
Oct 23, 20250.120.120.110.110.11-8.33%303,000
Oct 22, 20250.120.120.110.120.12-85,500
Oct 21, 20250.130.130.120.120.12-4.00%6,170
Oct 20, 20250.130.130.120.130.13-23,427
Oct 17, 20250.130.130.120.130.13-7.41%200,827
Oct 16, 20250.140.140.140.140.14-121,500
Oct 15, 20250.140.140.130.140.14-205,278
Oct 14, 20250.130.140.130.140.143.85%129,200
Oct 10, 20250.130.140.130.130.13-3.70%126,689