MLMLF | McFarlane Lake | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

McFarlane Lake (MLMLF)

OTC

$0.29-$0.01 (-3.43%)

Price as of Oct 23, 2026

N/A
Market Cap
228.73%
1-Year Change
Gold
Industry

1 Month
-35.97%

Low Price$0.29

High Price$0.44
3 Months
+15.32%

Low Price$0.26

High Price$0.49
1 Year
+228.73%

Low Price$0.05

High Price$0.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.31	0.31	0.29	0.29	-3.43%	951,538
10/22/2026	0.37	0.37	0.30	0.31	-4.39%	970,681
10/21/2026	0.33	0.34	0.32	0.32	-2.95%	265,969
10/20/2026	0.34	0.34	0.33	0.33	-2.12%	208,616
10/19/2026	0.35	0.35	0.33	0.34	+1.33%	508,361
10/16/2026	0.35	0.35	0.30	0.33	+0.72%	277,329
10/15/2026	0.31	0.34	0.30	0.33	+6.44%	555,656
10/14/2026	0.33	0.33	0.30	0.31	-5.50%	1,798,289
10/13/2026	0.36	0.36	0.32	0.33	-6.54%	342,342
10/12/2026	0.33	0.36	0.33	0.35	+3.86%	564,203
10/09/2026	0.33	0.35	0.32	0.34	+5.31%	1,604,969
10/08/2026	0.38	0.38	0.30	0.32	+1.30%	659,911
10/07/2026	0.33	0.33	0.30	0.32	-2.02%	1,824,566
10/06/2026	0.31	0.33	0.31	0.32	+2.16%	658,881
10/05/2026	0.36	0.37	0.31	0.32	-7.11%	1,291,440
10/02/2026	0.35	0.36	0.34	0.34	-1.52%	1,220,241
10/01/2026	0.37	0.37	0.34	0.35	-5.66%	811,044
09/30/2026	0.36	0.37	0.35	0.37	-1.14%	859,436
09/29/2026	0.39	0.39	0.34	0.37	-5.08%	4,155,272
09/28/2026	0.40	0.44	0.37	0.39	-10.34%	3,916,201
09/25/2026	0.49	0.49	0.42	0.43	-1.01%	661,184
09/24/2026	0.49	0.49	0.43	0.44	-4.54%	1,175,469
09/23/2026	0.48	0.49	0.45	0.46	-3.34%	1,152,950
09/22/2026	0.47	0.49	0.45	0.48	-1.88%	1,216,369
09/21/2026	0.44	0.49	0.43	0.49	+14.90%	1,667,208
09/18/2026	0.45	0.45	0.39	0.42	+7.19%	1,800,571
09/17/2026	0.40	0.40	0.37	0.39	+9.35%	1,321,546
09/16/2026	0.37	0.40	0.35	0.36	-0.51%	974,620
09/15/2026	0.38	0.40	0.36	0.36	-4.91%	1,718,466
09/14/2026	0.37	0.40	0.37	0.38	+0.16%	1,049,454
09/11/2026	0.39	0.43	0.38	0.38	-0.76%	1,431,299
09/10/2026	0.40	0.41	0.37	0.38	-3.99%	1,462,862
09/09/2026	0.40	0.49	0.39	0.40	-0.27%	2,811,633
09/08/2026	0.45	0.45	0.39	0.40	+1.65%	2,037,208
09/04/2026	0.42	0.42	0.39	0.39	-2.74%	943,829
09/03/2026	0.42	0.42	0.40	0.40	-0.10%	1,007,628
09/02/2026	0.43	0.44	0.41	0.41	-3.14%	1,695,687
09/01/2026	0.43	0.45	0.40	0.42	-6.57%	1,576,907
08/31/2026	0.48	0.49	0.39	0.45	+0.11%	2,817,068
08/28/2026	0.50	0.50	0.42	0.45	-8.96%	3,769,649
08/27/2026	0.50	0.50	0.44	0.49	+1.24%	3,412,585
08/26/2026	0.45	0.49	0.39	0.49	+7.37%	5,415,956
08/25/2026	0.42	0.47	0.38	0.45	+8.84%	2,760,017
08/24/2026	0.34	0.42	0.34	0.42	+17.73%	4,913,563
08/21/2026	0.35	0.37	0.33	0.35	+2.98%	2,885,217
08/20/2026	0.35	0.35	0.32	0.34	+8.67%	4,889,250
08/19/2026	0.32	0.35	0.29	0.32	+10.53%	6,187,802
08/18/2026	0.30	0.32	0.26	0.29	+0.88%	5,892,920
08/17/2026	0.34	0.34	0.27	0.28	-10.29%	2,186,421
08/14/2026	0.26	0.31	0.26	0.31	+17.72%	2,495,285
08/13/2026	0.28	0.28	0.26	0.27	-6.14%	1,488,612
08/12/2026	0.29	0.30	0.28	0.29	-1.96%	1,403,525
08/11/2026	0.35	0.35	0.28	0.29	-6.44%	2,082,167
08/10/2026	0.32	0.32	0.30	0.31	+0.71%	1,003,463
08/07/2026	0.31	0.62	0.29	0.31	+6.38%	6,176,645
08/06/2026	0.32	0.33	0.29	0.29	-7.10%	1,594,331
08/05/2026	0.31	0.33	0.29	0.31	+8.31%	1,859,368
08/04/2026	0.27	0.29	0.27	0.29	+0.28%	675,267
08/03/2026	0.28	0.29	0.26	0.29	+11.60%	371,971
07/31/2026	0.26	0.27	0.25	0.26	-6.15%	680,324
07/30/2026	0.28	0.28	0.25	0.27	+4.33%	1,748,093
07/29/2026	0.27	0.28	0.26	0.26	+0.11%	639,543
07/28/2026	0.29	0.29	0.26	0.26	-7.77%	744,370
07/27/2026	0.28	0.32	0.28	0.28	+1.37%	1,252,995
07/24/2026	0.27	0.31	0.26	0.28	+10.02%	2,794,460
07/23/2026	0.25	0.26	0.24	0.26	+3.84%	294,328
07/22/2026	0.28	0.28	0.24	0.25	-0.63%	800,143
07/21/2026	0.25	0.25	0.24	0.25	+5.63%	911,305
07/20/2026	0.25	0.26	0.23	0.23	-3.38%	860,510
07/17/2026	0.24	0.25	0.22	0.24	+4.98%	1,778,031
07/16/2026	0.26	0.26	0.23	0.23	-8.77%	1,894,146
07/15/2026	0.27	0.27	0.25	0.25	-4.45%	484,223
07/14/2026	0.25	0.27	0.25	0.27	+9.05%	1,416,961
07/13/2026	0.27	0.27	0.23	0.24	-5.78%	1,304,780
07/10/2026	0.27	0.28	0.25	0.26	-6.15%	1,918,235
07/09/2026	0.24	0.28	0.24	0.27	+15.85%	3,420,637
07/08/2026	0.23	0.24	0.22	0.24	+7.82%	2,916,834
07/07/2026	0.22	0.23	0.21	0.22	+1.61%	3,237,257
07/06/2026	0.18	0.22	0.18	0.22	+19.89%	3,088,339
07/02/2026	0.18	0.19	0.17	0.18	-8.60%	1,440,483
07/01/2026	0.19	0.20	0.17	0.20	+14.02%	290,319
06/30/2026	0.17	0.19	0.17	0.17	+2.54%	684,983
06/29/2026	0.17	0.18	0.17	0.17	-0.59%	415,705
06/26/2026	0.19	0.20	0.17	0.17	-10.53%	1,813,653
06/25/2026	0.17	0.19	0.16	0.19	+15.15%	2,761,596
06/24/2026	0.14	0.18	0.14	0.17	+14.58%	4,837,349
06/23/2026	0.16	0.16	0.14	0.14	-7.70%	1,006,773
06/22/2026	0.14	0.16	0.14	0.16	-0.79%	603,453
06/18/2026	0.16	0.16	0.16	0.16	+0.22%	307,297
06/17/2026	0.18	0.18	0.16	0.16	-2.17%	146,351
06/16/2026	0.18	0.18	0.16	0.16	-6.43%	587,226
06/15/2026	0.18	0.18	0.17	0.17	+5.28%	629,343
06/12/2026	0.16	0.17	0.15	0.16	-0.31%	670,686
06/11/2026	0.15	0.16	0.14	0.16	+16.64%	489,463
06/10/2026	0.15	0.15	0.14	0.14	-6.54%	776,588
06/09/2026	0.16	0.17	0.15	0.15	-10.78%	1,264,781
06/08/2026	0.15	0.17	0.15	0.17	+5.93%	1,235,782
06/05/2026	0.17	0.18	0.15	0.16	-5.14%	2,196,749
06/04/2026	0.22	0.22	0.17	0.17	-3.64%	1,157,919
06/03/2026	0.22	0.22	0.17	0.17	-11.82%	2,157,309