Skip to main content
McFarlane Lake Mining Limited (CSE:MLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
At close: Dec 5, 2025

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.140.140.130.140.14-594,566
Oct 8, 20250.130.140.130.140.143.85%137,224
Oct 7, 20250.150.150.130.130.13-10.34%817,111
Oct 6, 20250.140.150.140.150.15-3.33%90,923
Oct 3, 20250.150.150.150.150.153.45%152,915
Oct 2, 20250.150.150.140.150.15-6.45%370,782
Oct 1, 20250.140.160.130.160.1614.81%11,942,800
Sep 30, 20250.130.140.110.140.143.85%4,464,598
Sep 29, 20250.130.130.110.130.13-3.70%5,343,446
Sep 26, 20250.140.140.130.140.143.85%52,305
Sep 25, 20250.130.130.130.130.13-168,500
Sep 24, 20250.140.140.130.130.13-217,092
Sep 23, 20250.150.150.130.130.13-7.14%440,338
Sep 22, 20250.160.160.140.140.14-12.50%1,449,833
Sep 19, 20250.140.170.140.160.1614.29%464,850
Sep 18, 20250.150.150.140.140.14-22,128
Sep 17, 20250.130.140.130.140.1412.00%533,099
Sep 16, 20250.130.130.130.130.13-7.41%104,406
Sep 15, 20250.130.140.130.140.143.85%131,000
Sep 12, 20250.120.130.120.130.1318.18%79,000
Sep 11, 20250.110.110.110.110.11-8,498,000
Sep 10, 20250.110.110.100.110.114.76%2,312,405
Sep 9, 20250.110.110.110.110.115.00%10,445
Sep 8, 20250.120.120.100.100.10-13.04%1,549,667
Sep 5, 20250.120.120.120.120.12-4.17%308,500
Sep 4, 20250.130.130.120.120.12-4.00%500,666
Sep 3, 20250.140.140.130.130.13-7.41%27,706
Sep 2, 20250.140.140.130.140.14-3.57%401,124
Aug 29, 20250.120.140.120.140.1412.00%960,057
Aug 28, 20250.140.140.130.130.13-3.85%358,600
Aug 27, 20250.130.130.130.130.13-159,500
Aug 26, 20250.140.140.130.130.13-523,007
Aug 25, 20250.140.140.130.130.1318.18%1,831,540
Aug 22, 20250.120.120.110.110.11-8.33%801,136
Aug 21, 20250.120.120.120.120.124.35%121,540
Aug 20, 20250.120.120.110.120.124.55%605,971
Aug 19, 20250.110.120.110.110.11-990,972
Aug 18, 20250.100.110.100.110.1110.00%1,873,578
Aug 15, 20250.090.110.090.100.1011.11%7,427,849
Aug 14, 20250.090.100.090.090.0912.50%427,300
Aug 13, 20250.080.090.080.080.08-251,500
Aug 12, 20250.080.080.080.080.0814.29%1,071,494
Aug 11, 20250.080.080.070.070.07-6.67%46,230
Aug 8, 20250.070.080.070.080.087.14%403,318
Aug 7, 20250.070.070.070.070.077.69%129,383
Aug 6, 20250.070.070.070.070.07-7.14%80,600
Aug 5, 20250.070.070.070.070.07-6.67%52,000
Aug 1, 20250.060.080.060.080.0836.36%743,029
Jul 31, 20250.060.070.060.060.06-21.43%564,000
Jul 30, 20250.080.080.070.070.07-12.50%56,700
Jul 29, 20250.060.080.060.080.0823.08%1,076,600
Jul 28, 20250.070.070.060.070.078.33%43,450
Jul 25, 20250.070.070.060.060.06-101,000
Jul 24, 20250.070.070.060.060.06-7.69%89,000
Jul 23, 20250.060.070.060.070.078.33%669,000
Jul 22, 20250.060.060.060.060.06-1,000
Jul 21, 20250.060.060.060.060.06-401,700
Jul 18, 20250.060.060.060.060.06-53,000
Jul 17, 20250.060.060.060.060.06-324,387
Jul 16, 20250.060.060.060.060.06-104,500