McFarlane Lake Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.025	0.030	0.025	0.030	0.030	58,000
2024-08-21	0.025	0.025	0.025	0.025	0.025	0
2024-08-20	0.020	0.025	0.020	0.025	0.025	59,000
2024-08-19	0.025	0.025	0.020	0.025	0.025	195,000
2024-08-16	0.025	0.025	0.025	0.025	0.025	0
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.030	0.030	0.025	0.025	0.025	10,630
2024-08-13	0.025	0.025	0.025	0.025	0.025	0
2024-08-12	0.025	0.025	0.025	0.025	0.025	448,000
2024-08-09	0.020	0.020	0.020	0.020	0.020	30,000
2024-08-08	0.025	0.025	0.025	0.025	0.025	2,000
2024-08-07	0.025	0.025	0.020	0.025	0.025	1,045,000
2024-08-06	0.025	0.025	0.025	0.025	0.025	350,000
2024-08-02	0.025	0.025	0.025	0.025	0.025	0
2024-08-01	0.025	0.025	0.025	0.025	0.025	5,500
2024-07-31	0.030	0.030	0.030	0.030	0.030	0
2024-07-30	0.030	0.030	0.030	0.030	0.030	0
2024-07-29	0.025	0.030	0.025	0.030	0.030	517,000
2024-07-26	0.030	0.030	0.030	0.030	0.030	1,333
2024-07-25	0.025	0.025	0.025	0.025	0.025	0
2024-07-24	0.025	0.025	0.025	0.025	0.025	0
2024-07-23	0.025	0.025	0.025	0.025	0.025	0
2024-07-22	0.025	0.025	0.025	0.025	0.025	0
2024-07-19	0.025	0.025	0.025	0.025	0.025	13,000
2024-07-18	0.025	0.025	0.025	0.025	0.025	926,000
2024-07-17	0.030	0.030	0.030	0.030	0.030	91,700
2024-07-16	0.030	0.030	0.030	0.030	0.030	23,000
2024-07-15	0.030	0.030	0.030	0.030	0.030	200,000
2024-07-12	0.030	0.030	0.030	0.030	0.030	6,150
2024-07-11	0.030	0.030	0.030	0.030	0.030	10,000
2024-07-10	0.035	0.035	0.035	0.035	0.035	19,000
2024-07-09	0.035	0.035	0.030	0.030	0.030	25,000
2024-07-08	0.035	0.035	0.035	0.035	0.035	0
2024-07-05	0.035	0.035	0.035	0.035	0.035	16,000
2024-07-04	0.035	0.035	0.035	0.035	0.035	0
2024-07-03	0.035	0.035	0.035	0.035	0.035	0
2024-07-02	0.035	0.035	0.035	0.035	0.035	0
2024-06-28	0.035	0.035	0.035	0.035	0.035	133,500
2024-06-27	0.030	0.030	0.030	0.030	0.030	100,000
2024-06-26	0.035	0.035	0.030	0.030	0.030	91,000
2024-06-25	0.035	0.035	0.035	0.035	0.035	1,338
2024-06-24	0.030	0.030	0.030	0.030	0.030	151,000
2024-06-21	0.035	0.035	0.035	0.035	0.035	30,000
2024-06-20	0.035	0.035	0.035	0.035	0.035	229,000
2024-06-19	0.025	0.040	0.025	0.035	0.035	1,140,000
2024-06-18	0.030	0.030	0.025	0.025	0.025	407,962
2024-06-17	0.030	0.030	0.025	0.030	0.030	4,529,513
2024-06-14	0.035	0.035	0.030	0.030	0.030	1,171,000
2024-06-13	0.040	0.040	0.040	0.040	0.040	17,000
2024-06-12	0.040	0.040	0.038	0.038	0.038	3,800
2024-06-11	0.040	0.040	0.040	0.040	0.040	0
2024-06-10	0.040	0.040	0.040	0.040	0.040	0
2024-06-07	0.040	0.040	0.040	0.040	0.040	0
2024-06-06	0.040	0.040	0.040	0.040	0.040	0
2024-06-05	0.040	0.040	0.040	0.040	0.040	0
2024-06-04	0.040	0.040	0.040	0.040	0.040	0
2024-06-03	0.040	0.040	0.040	0.040	0.040	10,003
2024-05-31	0.035	0.035	0.035	0.035	0.035	0
2024-05-30	0.035	0.035	0.035	0.035	0.035	0
2024-05-29	0.035	0.035	0.035	0.035	0.035	47,017

← NewerPage 10 of 20 · 1,187 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.