McFarlane Lake Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.050	0.050	0.040	0.045	0.045	733,032
2025-02-11	0.065	0.065	0.045	0.050	0.050	636,318
2025-02-10	0.050	0.065	0.050	0.065	0.065	2,574,848
2025-02-07	0.045	0.050	0.045	0.050	0.050	319,250
2025-02-06	0.040	0.050	0.040	0.050	0.050	1,843,606
2025-02-05	0.030	0.045	0.030	0.040	0.040	2,325,692
2025-02-04	0.035	0.035	0.025	0.030	0.030	552,000
2025-02-03	0.025	0.040	0.025	0.035	0.035	1,198,609
2025-01-31	0.020	0.020	0.020	0.020	0.020	25,000
2025-01-30	0.020	0.020	0.020	0.020	0.020	0
2025-01-29	0.020	0.020	0.020	0.020	0.020	250,000
2025-01-28	0.020	0.020	0.020	0.020	0.020	0
2025-01-27	0.020	0.020	0.020	0.020	0.020	90,000
2025-01-24	0.020	0.020	0.020	0.020	0.020	100,000
2025-01-23	0.020	0.020	0.020	0.020	0.020	30,500
2025-01-22	0.020	0.020	0.020	0.020	0.020	669,198
2025-01-21	0.025	0.025	0.020	0.020	0.020	1,079,478
2025-01-20	0.025	0.025	0.025	0.025	0.025	0
2025-01-17	0.025	0.025	0.025	0.025	0.025	0
2025-01-16	0.025	0.025	0.025	0.025	0.025	0
2025-01-15	0.025	0.025	0.025	0.025	0.025	0
2025-01-14	0.020	0.025	0.020	0.025	0.025	1,473,000
2025-01-13	0.025	0.025	0.025	0.025	0.025	5,000
2025-01-10	0.025	0.025	0.025	0.025	0.025	0
2025-01-09	0.025	0.025	0.025	0.025	0.025	0
2025-01-08	0.020	0.025	0.020	0.025	0.025	8,650
2025-01-07	0.025	0.025	0.025	0.025	0.025	1,250
2025-01-06	0.025	0.025	0.025	0.025	0.025	4,500
2025-01-03	0.020	0.020	0.020	0.020	0.020	0
2025-01-02	0.020	0.020	0.020	0.020	0.020	101,000
2024-12-31	0.020	0.020	0.020	0.020	0.020	0
2024-12-30	0.020	0.020	0.020	0.020	0.020	0
2024-12-27	0.020	0.020	0.020	0.020	0.020	0
2024-12-24	0.020	0.020	0.020	0.020	0.020	0
2024-12-23	0.020	0.020	0.020	0.020	0.020	100,000
2024-12-20	0.020	0.020	0.020	0.020	0.020	791,000
2024-12-19	0.025	0.025	0.025	0.025	0.025	0
2024-12-18	0.025	0.025	0.025	0.025	0.025	2,500
2024-12-17	0.025	0.025	0.025	0.025	0.025	19,250
2024-12-16	0.025	0.025	0.020	0.020	0.020	25,659
2024-12-13	0.025	0.025	0.025	0.025	0.025	0
2024-12-12	0.025	0.025	0.025	0.025	0.025	0
2024-12-11	0.025	0.025	0.025	0.025	0.025	1,010,344
2024-12-10	0.030	0.030	0.030	0.030	0.030	133,000
2024-12-09	0.030	0.030	0.030	0.030	0.030	128,000
2024-12-06	0.025	0.025	0.025	0.025	0.025	0
2024-12-05	0.025	0.025	0.025	0.025	0.025	1,134,000
2024-12-04	0.030	0.030	0.030	0.030	0.030	0
2024-12-03	0.030	0.030	0.025	0.030	0.030	1,837,800
2024-12-02	0.035	0.035	0.030	0.030	0.030	10,428
2024-11-29	0.025	0.035	0.025	0.035	0.035	726,000
2024-11-28	0.020	0.020	0.020	0.020	0.020	0
2024-11-27	0.025	0.025	0.020	0.020	0.020	121,295
2024-11-26	0.020	0.020	0.020	0.020	0.020	830,000
2024-11-25	0.020	0.025	0.020	0.025	0.025	4,000
2024-11-22	0.025	0.025	0.025	0.025	0.025	0
2024-11-21	0.025	0.025	0.025	0.025	0.025	40,000
2024-11-20	0.025	0.025	0.025	0.025	0.025	0
2024-11-19	0.025	0.025	0.025	0.025	0.025	0
2024-11-18	0.020	0.025	0.020	0.025	0.025	155,000

← NewerPage 8 of 20 · 1,186 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.