McFarlane Lake Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.280	0.280	0.280	0.280	0.280	1,370
2022-03-31	0.280	0.280	0.280	0.280	0.280	665
2022-03-30	0.300	0.300	0.290	0.290	0.290	6,593
2022-03-29	0.305	0.305	0.290	0.300	0.300	151,182
2022-03-28	0.305	0.305	0.300	0.305	0.305	154,867
2022-03-25	0.290	0.290	0.290	0.290	0.290	1,923
2022-03-24	0.305	0.305	0.305	0.305	0.305	5,025
2022-03-23	0.310	0.310	0.305	0.305	0.305	2,311
2022-03-22	0.300	0.300	0.290	0.300	0.300	6,346
2022-03-21	0.300	0.310	0.300	0.310	0.310	3,817
2022-03-18	0.270	0.300	0.270	0.300	0.300	21,832
2022-03-17	0.290	0.290	0.290	0.290	0.290	2,124
2022-03-16	0.290	0.290	0.270	0.290	0.290	2,748
2022-03-15	0.270	0.290	0.270	0.290	0.290	5,246
2022-03-14	0.280	0.280	0.270	0.270	0.270	24,930
2022-03-11	0.300	0.300	0.300	0.300	0.300	3,272
2022-03-10	0.315	0.315	0.290	0.300	0.300	22,016
2022-03-09	0.300	0.320	0.290	0.300	0.300	84,314
2022-03-08	0.300	0.300	0.270	0.300	0.300	103,462
2022-03-07	0.275	0.300	0.275	0.300	0.300	54,559
2022-03-04	0.275	0.275	0.275	0.275	0.275	4,035
2022-03-03	0.270	0.275	0.270	0.275	0.275	2,520
2022-03-02	0.250	0.250	0.250	0.250	0.250	2,326
2022-03-01	0.280	0.280	0.270	0.275	0.275	16,513
2022-02-28	0.250	0.280	0.250	0.280	0.280	43,504
2022-02-25	0.270	0.270	0.235	0.270	0.270	6,827
2022-02-24	0.275	0.280	0.240	0.270	0.270	14,080
2022-02-23	0.270	0.270	0.270	0.270	0.270	2,620
2022-02-22	0.275	0.280	0.250	0.260	0.260	11,312
2022-02-18	0.280	0.280	0.260	0.260	0.260	5,237
2022-02-17	0.290	0.290	0.250	0.280	0.280	29,018
2022-02-16	0.300	0.300	0.300	0.300	0.300	3,100
2022-02-15	0.300	0.300	0.260	0.270	0.270	27,004
2022-02-14	0.300	0.300	0.300	0.300	0.300	3,909
2022-02-11	0.250	0.250	0.250	0.250	0.250	50,946
2022-02-10	0.345	0.345	0.230	0.250	0.250	252,891
2022-02-09	0.320	0.320	0.320	0.320	0.320	1,603
2022-02-08	0.300	0.300	0.290	0.290	0.290	27,223
2022-02-07	0.300	0.300	0.270	0.300	0.300	4,196
2022-02-04	0.330	0.330	0.300	0.310	0.310	52,704
2022-02-03	0.350	0.350	0.340	0.340	0.340	23,102
2022-02-02	0.350	0.350	0.340	0.340	0.340	105,257
2022-02-01	0.350	0.350	0.335	0.350	0.350	77,581
2022-01-31	0.300	0.350	0.300	0.350	0.350	45,212
2022-01-28	0.300	0.300	0.250	0.270	0.270	147,075
2022-01-27	0.320	0.320	0.300	0.300	0.300	40,189
2022-01-26	0.400	0.400	0.340	0.340	0.340	60,500

← NewerPage 20 of 20 · 1,187 trading days

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.