Skip to main content
McFarlane Lake Mining Limited (CSE:MLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.005 (-3.33%)
At close: Apr 28, 2026

McFarlane Lake Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.150.15-3.33%893,626
Apr 27, 20260.150.160.150.150.153.45%2,481,296
Apr 24, 20260.140.150.140.150.1511.54%845,610
Apr 23, 20260.130.140.130.130.13-3.70%213,000
Apr 22, 20260.130.140.130.140.143.85%430,931
Apr 21, 20260.140.140.130.130.13-3.70%233,115
Apr 20, 20260.140.140.140.140.14-448,348
Apr 17, 20260.150.150.130.140.14-6.90%1,054,715
Apr 16, 20260.140.150.140.150.15-3.33%441,897
Apr 15, 20260.160.160.150.150.15-6.25%665,314
Apr 14, 20260.160.160.150.160.163.23%490,401
Apr 13, 20260.160.160.150.160.16-777,783
Apr 10, 20260.140.160.130.160.1614.81%838,863
Apr 9, 20260.140.140.140.140.14-241,495
Apr 8, 20260.140.140.140.140.143.85%122,511
Apr 7, 20260.130.140.130.130.13-53,753
Apr 6, 20260.130.130.130.130.13-139,322
Apr 2, 20260.130.130.130.130.13-3.70%99,000
Apr 1, 20260.140.140.130.140.14-397,569
Mar 31, 20260.130.140.130.140.143.85%673,739
Mar 30, 20260.130.140.120.130.13-1,265,985
Mar 27, 20260.140.140.120.130.134.00%282,539
Mar 26, 20260.130.140.130.130.13-7.41%212,351
Mar 25, 20260.130.140.130.140.143.85%904,481
Mar 24, 20260.130.130.120.130.138.33%244,011
Mar 23, 20260.130.130.120.120.12-4.00%767,515
Mar 20, 20260.130.140.130.130.13-3.85%290,804
Mar 19, 20260.130.140.130.130.13-3.70%434,789
Mar 18, 20260.140.140.130.140.14-693,500
Mar 17, 20260.150.160.130.140.14-10.00%1,024,551
Mar 16, 20260.160.160.140.150.153.45%443,733
Mar 13, 20260.150.150.150.150.15-3.33%278,360
Mar 12, 20260.150.160.140.150.15-658,510
Mar 11, 20260.170.170.150.150.15-10.45%1,203,522
Mar 10, 20260.170.180.170.170.171.52%1,871,521
Mar 9, 20260.160.180.150.170.173.13%3,228,735
Mar 6, 20260.160.170.140.160.163.23%3,641,536
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