Cboe CA - Delayed Quote CAD

McFarlane Lake Mining Limited (MLM.NE)

0.0300

-0.0050

(-14.29%)

At close: May 5 at 3:50:10 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	0.0350	0.0400	0.0300	0.0300	0.0300	32,485
May 2, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	872,857
May 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,875
Apr 29, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	205,910
Apr 28, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	89,005
Apr 25, 2025	0.0450	0.0500	0.0400	0.0450	0.0450	105,000
Apr 24, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	11,850
Apr 23, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	14,000
Apr 22, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 21, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	115,000
Apr 17, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Apr 16, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 15, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Apr 14, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 11, 2025	0.0400	0.0450	0.0400	0.0500	0.0500	199,000
Apr 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Apr 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Apr 7, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	219,250
Apr 4, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	192,745
Apr 3, 2025	0.0500	0.0500	0.0450	0.0500	0.0500	172,000
Apr 2, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	172,333
Apr 1, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	359,000
Mar 31, 2025	0.0550	0.0550	0.0450	0.0500	0.0500	51,000
Mar 28, 2025	0.0550	0.0550	0.0450	0.0550	0.0550	699,000
Mar 27, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Mar 26, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	2,039
Mar 25, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	8,000
Mar 24, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	15,800
Mar 21, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Mar 20, 2025	0.0600	0.0600	0.0500	0.0550	0.0550	306,000
Mar 19, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	254,000
Mar 18, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	3,900
Mar 17, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	9,000
Mar 14, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	267,500
Mar 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Mar 12, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	693,300
Mar 11, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	464,000
Mar 10, 2025	0.0500	0.0500	0.0400	0.0450	0.0450	205,353
Mar 7, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	611,000
Mar 6, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	226,000
Mar 5, 2025	0.0500	0.0600	0.0500	0.0600	0.0600	429,000
Mar 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 28, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	1,176,500
Feb 27, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	94,000
Feb 26, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	100,000
Feb 25, 2025	0.0500	0.0550	0.0450	0.0450	0.0450	443,338
Feb 24, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	530,600
Feb 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	194,000
Feb 20, 2025	0.0500	0.0550	0.0450	0.0450	0.0450	269,318
Feb 19, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	589,080
Feb 18, 2025	0.0550	0.0600	0.0500	0.0550	0.0550	436,265
Feb 14, 2025	0.0700	0.0700	0.0550	0.0650	0.0650	1,496,802
Feb 13, 2025	0.0500	0.0750	0.0500	0.0700	0.0700	2,941,605
Feb 12, 2025	0.0500	0.0500	0.0400	0.0450	0.0450	733,032
Feb 11, 2025	0.0650	0.0650	0.0450	0.0500	0.0500	636,318
Feb 10, 2025	0.0500	0.0650	0.0500	0.0650	0.0650	2,574,848
Feb 7, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	319,250
Feb 6, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	1,843,606
Feb 5, 2025	0.0300	0.0450	0.0300	0.0400	0.0400	2,325,692
Feb 4, 2025	0.0350	0.0350	0.0250	0.0300	0.0300	552,000
Feb 3, 2025	0.0250	0.0400	0.0250	0.0350	0.0350	1,198,609
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	30,500
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	669,198
Jan 21, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	1,079,478
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	1,473,000
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0250	0.0250	8,650
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,500
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	101,000
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	791,000
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Dec 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,250
Dec 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,659
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,010,344
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	133,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,134,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,837,800
Dec 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	10,428
Nov 29, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	726,000
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	121,295
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	830,000
Nov 25, 2024	0.0200	0.0200	0.0200	0.0250	0.0250	4,000
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0250	0.0250	155,000
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,500
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	968,543
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Nov 5, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	656,780
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	760,000
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154,000
Oct 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	151,833
Oct 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	930
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	463,600
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	620,000
Oct 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	510,000
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	171,601
Oct 18, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	120,000
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,000
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,117
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	160,000
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Oct 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,900
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	241,261
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,274
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	90,000
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,920
Sep 30, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,277,000
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Sep 25, 2024	0.0250	0.0250	0.0250	0.0300	0.0300	5,000
Sep 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	191,000
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	275,000
Sep 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	40,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,002
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Sep 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	310,203
Sep 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	90,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,400
Sep 10, 2024	0.0250	0.0400	0.0250	0.0300	0.0300	2,242,760
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	202,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	375,000
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	176,000
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	187,500
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Aug 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	58,000
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	59,000
Aug 19, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	195,000
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,630
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	448,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 7, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	1,045,000
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	350,000
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0300	0.0300	517,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,333
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	926,000
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,700
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,150
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Jul 9, 2024	0.0350	0.0350	0.0350	0.0300	0.0300	25,000
Jul 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Jul 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	133,500
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jun 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	91,000
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,338
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	151,000
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	229,000
Jun 19, 2024	0.0250	0.0400	0.0250	0.0350	0.0350	1,140,000
Jun 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	407,962
Jun 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	4,529,513
Jun 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,171,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0380	0.0380	3,800
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,003
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	47,017
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	702,075
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,074,350
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	404,360
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
May 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	78,000
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	192,000

TGII.CN Trojan Gold Inc.

0.0150

0.00%

TDRRF Tudor Gold Corp.

0.4180

-1.30%

TNJ.CN Boba Mint Holdings Ltd.

0.0900

0.00%

BGF.V Beauce Gold Fields Inc.

0.0550

+10.00%

QMET.CN Q Precious & Battery Metals Corp.

0.0450

+12.50%

GTWO.TO G2 Goldfields Inc.

3.2500

+5.86%

PRU.AX Perseus Mining Limited

3.5600

+5.33%

RSG.AX Resolute Mining Limited

0.5600

+10.89%

SIG.V Sitka Gold Corp.

0.5300

-8.62%

SIC.V Sokoman Minerals Corp.

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

McFarlane Lake Mining Limited (MLM.NE)

Related Tickers