Marimaca Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.600 | 7.610 | 7.220 | 7.240 | 7.240 | 6,520 |
| 2026-07-24 | 7.510 | 7.510 | 7.340 | 7.510 | 7.510 | 11,603 |
| 2026-07-23 | 7.800 | 7.800 | 7.210 | 7.300 | 7.300 | 263 |
| 2026-07-22 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 1,899 |
| 2026-07-21 | 7.600 | 7.600 | 7.200 | 7.200 | 7.200 | 902 |
| 2026-07-20 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 640 |
| 2026-07-17 | 7.560 | 7.560 | 7.455 | 7.560 | 7.560 | 1,137 |
| 2026-07-16 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 1,217 |
| 2026-07-15 | 7.770 | 7.940 | 7.770 | 7.940 | 7.940 | 1,137 |
| 2026-07-14 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2026-07-13 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2026-07-10 | 7.740 | 7.740 | 7.510 | 7.510 | 7.510 | 130 |
| 2026-07-09 | 8.010 | 8.010 | 7.615 | 7.740 | 7.740 | 7,347 |
| 2026-07-08 | 8.190 | 8.400 | 8.010 | 8.010 | 8.010 | 65,852 |
| 2026-07-07 | 8.400 | 8.400 | 7.960 | 7.970 | 7.970 | 20,219 |
| 2026-07-06 | 8.400 | 8.400 | 8.150 | 8.150 | 8.150 | 13,670 |
| 2026-07-03 | 8.400 | 8.400 | 8.170 | 8.180 | 8.180 | 19,847 |
| 2026-07-02 | 7.880 | 8.400 | 7.880 | 8.190 | 8.190 | 62,291 |
| 2026-07-01 | 7.250 | 7.930 | 7.210 | 7.930 | 7.930 | 4,890 |
| 2026-06-30 | 7.390 | 7.600 | 7.020 | 7.020 | 7.020 | 15,098 |
| 2026-06-29 | 7.200 | 7.490 | 7.000 | 7.490 | 7.490 | 26,183 |
| 2026-06-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 330 |
| 2026-06-25 | 7.300 | 7.300 | 7.000 | 7.200 | 7.200 | 2,836 |
| 2026-06-24 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1,258 |
| 2026-06-23 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 507 |
| 2026-06-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-06-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-06-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-06-17 | 8.390 | 8.400 | 8.390 | 8.400 | 8.400 | 118 |
| 2026-06-16 | 8.400 | 8.470 | 8.400 | 8.470 | 8.470 | 12,509 |
| 2026-06-15 | 8.450 | 8.510 | 8.250 | 8.470 | 8.470 | 56,544 |
| 2026-06-12 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 49,749 |
| 2026-06-11 | 7.700 | 7.700 | 7.690 | 7.700 | 7.700 | 3,176 |
| 2026-06-10 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 1,340 |
| 2026-06-09 | 7.930 | 7.930 | 7.710 | 7.930 | 7.930 | 5,752 |
| 2026-06-05 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 3,803 |
| 2026-06-04 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 343 |
| 2026-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-06-02 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 40,542 |
| 2026-06-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25,009 |
| 2026-05-29 | 8.250 | 8.250 | 7.850 | 7.860 | 7.860 | 10,236 |
| 2026-05-28 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 6,296 |
| 2026-05-27 | 8.200 | 8.200 | 8.010 | 8.130 | 8.130 | 57,544 |
| 2026-05-26 | 8.340 | 8.340 | 8.190 | 8.190 | 8.190 | 28 |
| 2026-05-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 20,001 |
| 2026-05-22 | 8.750 | 8.750 | 7.860 | 7.860 | 7.860 | 60,794 |
| 2026-05-21 | 8.510 | 8.610 | 7.850 | 8.500 | 8.500 | 10,866 |
| 2026-05-20 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 46 |
| 2026-05-19 | 8.990 | 8.990 | 8.110 | 8.570 | 8.570 | 4,749 |
| 2026-05-18 | 9.110 | 9.110 | 8.200 | 8.880 | 8.880 | 20,576 |
| 2026-05-15 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-05-14 | 9.290 | 9.290 | 8.955 | 9.110 | 9.110 | 46,076 |
| 2026-05-13 | 9.150 | 9.170 | 9.030 | 9.150 | 9.150 | 60,110 |
| 2026-05-12 | 8.510 | 8.620 | 8.510 | 8.620 | 8.620 | 25,281 |
| 2026-05-11 | 8.360 | 8.655 | 8.360 | 8.370 | 8.370 | 18,081 |
| 2026-05-08 | 8.010 | 8.210 | 8.010 | 8.110 | 8.110 | 19,904 |
| 2026-05-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-05 | 8.000 | 8.100 | 7.380 | 7.500 | 7.500 | 3,354 |
| 2026-05-04 | 7.925 | 7.925 | 7.925 | 7.925 | 7.925 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.