Mcfarlane Lake Mining Limited Historical Data - MLM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Mcfarlane Lake Mining Limited (MLM)
Mcfarlane Lake Mining Limited (MLM) Historical

Mcfarlane Lake Mining Limited (MLM)

0.025

0.00

(0.00%)

Closed December 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	25	0.02	0.025	0.02	13102	0.02255204	CS
4	0	0	0.025	0.035	0.02	366626	0.0274482	CS
12	0	0	0.025	0.035	0.02	293986	0.02648331	CS
26	0	0	0.025	0.04	0.02	254916	0.02731959	CS
52	-0.065	-72.2222222222	0.09	0.15	0.02	266638	0.04678111	CS
156	-0.295	-92.1875	0.32	0.35	0.005	156244	0.07498073	CS
260	-0.295	-92.1875	0.32	0.35	0.005	156244	0.07498073	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734559200	0.025	0	0.00	0.025	0.025	0.025	2500
1734472800	0.025	0.005	25.00	0.025	0.025	0.02	24250
1734386400	0.02	0	0.00	0.025	0.025	0.02	25659
1734127200	0.02	0	0.00	0.02	0.02	0.02	0
1734040800	0.02	-0.005	-20.00	0.02	0.02	0.02	0
1733954400	0.025	-0.005	-16.67	0.025	0.025	0.025	1015344
1733868000	0.03	0	0.00	0.03	0.03	0.03	133000
1733781600	0.03	0	0.00	0.03	0.03	0.03	289000
1733522400	0.03	0.005	20.00	0.03	0.03	0.03	0
1733436180	0.025	-0.005	-16.67	0.025	0.025	0.025	1134000
1733349600	0.03	0	0.00	0.03	0.03	0.03	0
1733263200	0.03	0	0.00	0.03	0.03	0.025	2163800
1733176800	0.03	-0.005	-14.29	0.035	0.035	0.03	10428
1732917600	0.035	0.01	40.00	0.025	0.035	0.025	806000
1732831200	0.025	0.005	25.00	0.025	0.025	0.025	0
1732744800	0.02	0	0.00	0.025	0.025	0.02	121295
1732658400	0.02	-0.005	-20.00	0.02	0.02	0.02	830000
1732572000	0.025	0.005	25.00	0.02	0.025	0.02	4000
1732312800	0.02	-0.005	-20.00	0.02	0.02	0.02	0
1732226460	0.025	0	0.00	0.025	0.025	0.025	40000
1732140000	0.025	0	0.00	0.025	0.025	0.025	0
1732053600	0.025	0.005	25.00	0.025	0.025	0.025	30000
1731967200	0.02	-0.005	-20.00	0.02	0.02	0.02	155000
1731708000	0.025	0	0.00	0.025	0.025	0.025	0
1731621600	0.025	0	0.00	0.025	0.025	0.025	3000
1731535200	0.025	0	0.00	0.025	0.025	0.025	7500
1731448800	0.025	0	0.00	0.025	0.025	0.025	0
1731362400	0.025	0	0.00	0.025	0.025	0.02	968543
1731103200	0.025	0	0.00	0.025	0.025	0.025	0
1731016800	0.025	0	0.00	0.025	0.025	0.025	0
1730930400	0.025	0	0.00	0.025	0.025	0.025	10000
1730844000	0.025	-0.005	-16.67	0.025	0.025	0.02	660780
1730757600	0.03	0.005	20.00	0.03	0.03	0.03	6000
1730494800	0.025	0	0.00	0.025	0.025	0.025	0
1730408400	0.025	0	0.00	0.025	0.025	0.025	760000
1730322240	0.025	-0.005	-16.67	0.025	0.025	0.025	142
1730235600	0.03	0	0.00	0.03	0.03	0.03	154000
1730149200	0.03	0	0.00	0.025	0.03	0.025	151833
1729890000	0.03	0.005	20.00	0.025	0.03	0.025	781550
1729803600	0.025	0	0.00	0.025	0.025	0.025	463600
1729717200	0.025	0	0.00	0.025	0.025	0.025	620000
1729630800	0.025	0	0.00	0.02	0.025	0.02	510000
1729544400	0.025	0	0.00	0.025	0.025	0.025	171601
1729285200	0.025	0	0.00	0.03	0.03	0.02	120000
1729198980	0.025	-0.005	-16.67	0.025	0.025	0.025	201000
1729112400	0.03	0	0.00	0.03	0.03	0.03	0
1729026000	0.03	0.005	20.00	0.03	0.03	0.03	106117
1728680400	0.025	0	0.00	0.025	0.025	0.025	160000
1728594000	0.025	0	0.00	0.025	0.025	0.025	25000
1728507600	0.025	0	0.00	0.025	0.025	0.025	6900
1728421200	0.025	0.005	25.00	0.025	0.025	0.025	241261
1728334800	0.02	-0.005	-20.00	0.02	0.02	0.02	2274
1728075600	0.025	0	0.00	0.025	0.025	0.025	90000
1727989200	0.025	0	0.00	0.025	0.025	0.025	0
1727902800	0.025	0	0.00	0.025	0.025	0.025	26000
1727816400	0.025	0	0.00	0.025	0.025	0.025	42920
1727730000	0.025	-0.005	-16.67	0.025	0.03	0.025	1291000
1727470800	0.03	0.005	20.00	0.03	0.03	0.03	0
1727384400	0.025	-0.005	-16.67	0.025	0.025	0.025	40000
1727298000	0.03	0.005	20.00	0.025	0.03	0.025	5000
1727211600	0.025	-0.005	-16.67	0.03	0.03	0.025	191000
1727125200	0.03	0	0.00	0.03	0.03	0.03	0
1726866000	0.03	0	0.00	0.03	0.03	0.03	275000
1726779600	0.03	0	0.00	0.025	0.03	0.025	40000

Mcfarlane Lake Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions