McFarlane Lake Mining Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.480	0.480	0.460	0.460	0.460	7,000
2026-10-15	0.425	0.475	0.425	0.475	0.475	321,237
2026-10-14	0.460	0.470	0.425	0.430	0.430	830,415
2026-10-13	0.500	0.500	0.455	0.470	0.470	540,510
2026-10-09	0.460	0.495	0.460	0.490	0.490	1,131,149
2026-10-08	0.450	0.455	0.425	0.455	0.455	560,682
2026-10-07	0.460	0.460	0.425	0.450	0.450	1,006,458
2026-10-06	0.465	0.470	0.440	0.470	0.470	656,091
2026-10-05	0.530	0.530	0.445	0.445	0.445	1,143,571
2026-10-02	0.510	0.510	0.475	0.480	0.480	656,862
2026-10-01	0.530	0.530	0.480	0.480	0.480	880,219
2026-09-30	0.540	0.540	0.500	0.500	0.500	825,522
2026-09-29	0.570	0.570	0.490	0.530	0.530	2,756,614
2026-09-28	0.600	0.600	0.535	0.550	0.550	2,262,941
2026-09-25	0.640	0.640	0.600	0.620	0.620	616,836
2026-09-24	0.670	0.670	0.610	0.620	0.620	622,716
2026-09-23	0.650	0.670	0.630	0.640	0.640	617,080
2026-09-22	0.680	0.680	0.630	0.670	0.670	1,292,001
2026-09-21	0.610	0.680	0.600	0.670	0.670	1,533,327
2026-09-18	0.550	0.620	0.550	0.590	0.590	2,290,958
2026-09-17	0.510	0.550	0.510	0.550	0.550	1,088,270
2026-09-16	0.510	0.520	0.495	0.510	0.510	852,955
2026-09-15	0.530	0.530	0.500	0.510	0.510	947,934
2026-09-14	0.530	0.530	0.510	0.530	0.530	676,480
2026-09-11	0.530	0.560	0.520	0.530	0.530	1,559,071
2026-09-10	0.540	0.550	0.510	0.530	0.530	1,794,447
2026-09-09	0.550	0.570	0.530	0.550	0.550	2,511,119
2026-09-08	0.550	0.600	0.530	0.540	0.540	1,242,654
2026-09-04	0.550	0.550	0.530	0.550	0.550	753,034
2026-09-03	0.590	0.590	0.550	0.550	0.550	1,234,519
2026-09-02	0.580	0.600	0.560	0.560	0.560	1,004,380
2026-09-01	0.590	0.610	0.560	0.580	0.580	1,393,586
2026-08-31	0.620	0.640	0.540	0.620	0.620	2,676,960
2026-08-28	0.670	0.680	0.580	0.600	0.600	3,007,957
2026-08-27	0.650	0.680	0.610	0.680	0.680	3,274,417
2026-08-26	0.590	0.680	0.550	0.660	0.660	4,708,861
2026-08-25	0.560	0.640	0.520	0.610	0.610	3,388,676
2026-08-24	0.470	0.580	0.470	0.580	0.580	6,944,237
2026-08-21	0.470	0.480	0.455	0.470	0.470	3,035,638
2026-08-20	0.440	0.490	0.435	0.470	0.470	6,093,835
2026-08-19	0.420	0.480	0.395	0.450	0.450	6,280,920
2026-08-18	0.390	0.435	0.355	0.400	0.400	6,710,647
2026-08-17	0.430	0.445	0.380	0.390	0.390	1,779,065
2026-08-14	0.385	0.450	0.365	0.450	0.450	1,193,149
2026-08-13	0.385	0.390	0.370	0.375	0.375	918,075
2026-08-12	0.420	0.425	0.390	0.395	0.395	804,860
2026-08-11	0.420	0.435	0.390	0.410	0.410	1,112,397
2026-08-10	0.430	0.445	0.415	0.425	0.425	1,152,093
2026-08-07	0.420	0.470	0.405	0.430	0.430	3,994,932
2026-08-06	0.420	0.440	0.400	0.410	0.410	1,445,513
2026-08-05	0.425	0.440	0.405	0.430	0.430	2,087,491
2026-08-04	0.365	0.410	0.365	0.410	0.410	1,251,347
2026-07-31	0.380	0.380	0.380	0.380	0.380	452,167
2026-07-30	0.385	0.385	0.325	0.380	0.380	1,133,169
2026-07-29	0.380	0.390	0.365	0.380	0.380	1,406,865
2026-07-28	0.410	0.410	0.375	0.375	0.375	1,152,041
2026-07-27	0.410	0.445	0.395	0.405	0.405	1,929,048
2026-07-24	0.360	0.435	0.360	0.400	0.400	6,026,583
2026-07-23	0.350	0.360	0.330	0.355	0.355	742,924
2026-07-22	0.350	0.360	0.340	0.350	0.350	1,321,808

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.