McFarlane Lake Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.025	0.025	0.025	0.025	0.025	0
2024-11-14	0.025	0.025	0.025	0.025	0.025	3,000
2024-11-13	0.025	0.025	0.025	0.025	0.025	7,500
2024-11-12	0.025	0.025	0.025	0.025	0.025	0
2024-11-11	0.025	0.025	0.020	0.025	0.025	968,543
2024-11-08	0.025	0.025	0.025	0.025	0.025	0
2024-11-07	0.025	0.025	0.025	0.025	0.025	0
2024-11-06	0.025	0.025	0.025	0.025	0.025	6,000
2024-11-05	0.025	0.025	0.020	0.025	0.025	656,780
2024-11-04	0.030	0.030	0.030	0.030	0.030	2,000
2024-11-01	0.025	0.025	0.025	0.025	0.025	0
2024-10-31	0.025	0.025	0.025	0.025	0.025	760,000
2024-10-30	0.030	0.030	0.030	0.030	0.030	0
2024-10-29	0.030	0.030	0.030	0.030	0.030	154,000
2024-10-28	0.025	0.030	0.025	0.030	0.030	151,833
2024-10-25	0.025	0.030	0.025	0.030	0.030	930
2024-10-24	0.025	0.025	0.025	0.025	0.025	463,600
2024-10-23	0.025	0.025	0.025	0.025	0.025	620,000
2024-10-22	0.020	0.025	0.020	0.025	0.025	510,000
2024-10-21	0.025	0.025	0.025	0.025	0.025	171,601
2024-10-18	0.030	0.030	0.020	0.025	0.025	120,000
2024-10-17	0.025	0.025	0.025	0.025	0.025	201,000
2024-10-16	0.030	0.030	0.030	0.030	0.030	0
2024-10-15	0.030	0.030	0.030	0.030	0.030	106,117
2024-10-11	0.025	0.025	0.025	0.025	0.025	160,000
2024-10-10	0.025	0.025	0.025	0.025	0.025	25,000
2024-10-09	0.025	0.025	0.025	0.025	0.025	6,900
2024-10-08	0.025	0.025	0.025	0.025	0.025	241,261
2024-10-07	0.020	0.020	0.020	0.020	0.020	2,274
2024-10-04	0.025	0.025	0.025	0.025	0.025	90,000
2024-10-03	0.025	0.025	0.025	0.025	0.025	0
2024-10-02	0.025	0.025	0.025	0.025	0.025	26,000
2024-10-01	0.025	0.025	0.025	0.025	0.025	32,920
2024-09-30	0.025	0.030	0.025	0.025	0.025	1,277,000
2024-09-27	0.025	0.025	0.025	0.025	0.025	0
2024-09-26	0.025	0.025	0.025	0.025	0.025	40,000
2024-09-25	0.025	0.030	0.025	0.030	0.030	5,000
2024-09-24	0.030	0.030	0.025	0.025	0.025	191,000
2024-09-23	0.030	0.030	0.030	0.030	0.030	0
2024-09-20	0.030	0.030	0.030	0.030	0.030	275,000
2024-09-19	0.025	0.030	0.025	0.030	0.030	40,000
2024-09-18	0.030	0.030	0.030	0.030	0.030	4,002
2024-09-17	0.030	0.030	0.030	0.030	0.030	56,000
2024-09-16	0.030	0.030	0.030	0.030	0.030	6,000
2024-09-13	0.025	0.030	0.025	0.030	0.030	310,203
2024-09-12	0.030	0.030	0.025	0.025	0.025	90,000
2024-09-11	0.030	0.030	0.030	0.030	0.030	56,400
2024-09-10	0.025	0.040	0.025	0.030	0.030	2,242,760
2024-09-09	0.025	0.025	0.025	0.025	0.025	98,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	0
2024-09-05	0.025	0.025	0.025	0.025	0.025	202,000
2024-09-04	0.030	0.030	0.030	0.030	0.030	0
2024-09-03	0.030	0.030	0.030	0.030	0.030	0
2024-08-30	0.030	0.030	0.030	0.030	0.030	0
2024-08-29	0.030	0.030	0.030	0.030	0.030	375,000
2024-08-28	0.025	0.025	0.025	0.025	0.025	176,000
2024-08-27	0.025	0.025	0.025	0.025	0.025	187,500
2024-08-26	0.030	0.030	0.030	0.030	0.030	0
2024-08-23	0.030	0.030	0.030	0.030	0.030	100,000
2024-08-22	0.025	0.030	0.025	0.030	0.030	58,000

← NewerPage 9 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.