PINK:MLMLF

Mcfarlane Lake Mining Stock Price (Quote)

etoro logo Buy MLMLF
*Your capital is at risk
$0.172
-0.0244 (-12.43%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.0954 $0.220 Wednesday, 3rd Jun 2026 MLMLF stock ended at $0.172. This is 12.43% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 30.96% from a day low at $0.166 to a day high of $0.217.
90 days $0.0875 $0.220
52 weeks $0.0218 $0.220

Historical Mcfarlane Lake Mining Limited prices

Date Open High Low Close Volume
Jun 03, 2026 $0.217 $0.217 $0.166 $0.172 887 812
Jun 02, 2026 $0.220 $0.220 $0.185 $0.197 856 921
Jun 01, 2026 $0.178 $0.211 $0.170 $0.207 2 535 840
May 29, 2026 $0.145 $0.174 $0.145 $0.170 2 442 491
May 28, 2026 $0.115 $0.147 $0.115 $0.145 1 359 911
May 27, 2026 $0.106 $0.109 $0.101 $0.105 364 138
May 26, 2026 $0.111 $0.111 $0.106 $0.110 204 313
May 22, 2026 $0.110 $0.110 $0.0998 $0.102 0
May 21, 2026 $0.103 $0.105 $0.101 $0.101 153 500
May 20, 2026 $0.103 $0.106 $0.101 $0.105 392 241
May 19, 2026 $0.100 $0.102 $0.0965 $0.100 76 000
May 18, 2026 $0.102 $0.105 $0.100 $0.102 24 289
May 15, 2026 $0.100 $0.103 $0.0984 $0.102 178 610
May 14, 2026 $0.106 $0.106 $0.102 $0.102 95 000
May 13, 2026 $0.0954 $0.103 $0.0954 $0.100 31 865
May 12, 2026 $0.107 $0.107 $0.0985 $0.103 727 233
May 11, 2026 $0.120 $0.120 $0.103 $0.109 0
May 08, 2026 $0.110 $0.120 $0.110 $0.113 92 182
May 07, 2026 $0.112 $0.115 $0.107 $0.109 366 432
May 06, 2026 $0.110 $0.115 $0.104 $0.110 138 310
May 05, 2026 $0.108 $0.112 $0.100 $0.109 0
May 04, 2026 $0.111 $0.112 $0.103 $0.103 65 129
May 01, 2026 $0.108 $0.115 $0.106 $0.108 305 400
Apr 30, 2026 $0.106 $0.110 $0.103 $0.106 397 358
Apr 29, 2026 $0.108 $0.116 $0.103 $0.110 488 970

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MLMLF stock historical prices to predict future price movements?
Trend Analysis: Examine the MLMLF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MLMLF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE