Marimaca Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8.300 | 8.300 | 7.925 | 7.925 | 7.925 | 19,370 |
| 2026-04-30 | 8.420 | 8.510 | 8.010 | 8.410 | 8.410 | 16,878 |
| 2026-04-29 | 8.700 | 8.920 | 8.200 | 8.200 | 8.200 | 7,248 |
| 2026-04-28 | 8.550 | 8.620 | 8.550 | 8.620 | 8.620 | 303,718 |
| 2026-04-27 | 8.990 | 8.990 | 8.640 | 8.640 | 8.640 | 21,388 |
| 2026-04-24 | 8.990 | 8.990 | 8.850 | 8.850 | 8.850 | 24,474 |
| 2026-04-23 | 8.860 | 9.300 | 8.860 | 8.960 | 8.960 | 7,402 |
| 2026-04-22 | 9.050 | 9.060 | 8.610 | 8.700 | 8.700 | 55,491 |
| 2026-04-21 | 9.110 | 9.410 | 9.010 | 9.100 | 9.100 | 45,352 |
| 2026-04-20 | 9.330 | 9.340 | 8.950 | 8.990 | 8.990 | 22,504 |
| 2026-04-17 | 9.000 | 9.190 | 8.770 | 9.190 | 9.190 | 36,109 |
| 2026-04-16 | 8.900 | 9.320 | 8.380 | 8.700 | 8.700 | 4,100 |
| 2026-04-15 | 9.150 | 9.245 | 8.780 | 8.780 | 8.780 | 1,590 |
| 2026-04-14 | 9.100 | 9.100 | 8.770 | 8.770 | 8.770 | 35 |
| 2026-04-13 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 12 |
| 2026-04-10 | 9.100 | 9.100 | 8.940 | 8.940 | 8.940 | 749 |
| 2026-04-09 | 9.150 | 9.160 | 9.150 | 9.150 | 9.150 | 819 |
| 2026-04-08 | 8.370 | 9.390 | 8.370 | 9.150 | 9.150 | 5,144 |
| 2026-04-07 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2026-04-02 | 9.230 | 9.230 | 8.540 | 8.540 | 8.540 | 13,493 |
| 2026-04-01 | 9.350 | 9.400 | 8.720 | 9.230 | 9.230 | 104,232 |
| 2026-03-31 | 8.010 | 8.750 | 8.005 | 8.750 | 8.750 | 10,515 |
| 2026-03-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-03-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-03-26 | 8.110 | 8.480 | 8.100 | 8.300 | 8.300 | 271,092 |
| 2026-03-25 | 8.020 | 8.260 | 7.720 | 8.000 | 8.000 | 780,838 |
| 2026-03-24 | 8.000 | 8.310 | 7.420 | 7.810 | 7.810 | 202,006 |
| 2026-03-23 | 7.945 | 8.110 | 7.020 | 7.530 | 7.530 | 164,518 |
| 2026-03-20 | 8.900 | 8.950 | 8.110 | 8.110 | 8.110 | 11,860 |
| 2026-03-19 | 8.875 | 9.310 | 8.490 | 9.310 | 9.310 | 7,349 |
| 2026-03-18 | 9.450 | 9.500 | 9.295 | 9.420 | 9.420 | 41,239 |
| 2026-03-17 | 9.720 | 9.720 | 9.060 | 9.390 | 9.390 | 29,582 |
| 2026-03-16 | 9.880 | 9.880 | 9.510 | 9.650 | 9.650 | 169,761 |
| 2026-03-13 | 9.490 | 9.710 | 8.780 | 9.610 | 9.610 | 26,353 |
| 2026-03-12 | 9.870 | 9.980 | 8.350 | 9.520 | 9.520 | 193,968 |
| 2026-03-11 | 9.630 | 9.640 | 9.050 | 9.550 | 9.550 | 61,375 |
| 2026-03-10 | 9.005 | 9.600 | 9.005 | 9.350 | 9.350 | 79,279 |
| 2026-03-09 | 10.150 | 10.150 | 8.150 | 9.020 | 9.020 | 28,964 |
| 2026-03-06 | 10.220 | 10.440 | 10.150 | 10.350 | 10.350 | 82,959 |
| 2026-03-05 | 10.390 | 10.580 | 10.220 | 10.350 | 10.350 | 182,233 |
| 2026-03-04 | 10.330 | 10.430 | 10.160 | 10.350 | 10.350 | 423,214 |
| 2026-03-03 | 10.550 | 10.550 | 10.110 | 10.430 | 10.430 | 162,089 |
| 2026-03-02 | 10.650 | 10.650 | 10.110 | 10.450 | 10.450 | 13,392 |
| 2026-02-27 | 10.670 | 10.670 | 10.330 | 10.650 | 10.650 | 17,677 |
| 2026-02-26 | 10.450 | 10.680 | 10.440 | 10.450 | 10.450 | 28,424 |
| 2026-02-25 | 10.210 | 10.990 | 10.190 | 10.350 | 10.350 | 207,029 |
| 2026-02-24 | 10.180 | 10.350 | 10.120 | 10.120 | 10.120 | 3,565 |
| 2026-02-23 | 10.120 | 10.350 | 10.110 | 10.350 | 10.350 | 17,867 |
| 2026-02-20 | 10.200 | 10.200 | 10.110 | 10.110 | 10.110 | 4,538 |
| 2026-02-19 | 11.210 | 11.210 | 10.100 | 10.350 | 10.350 | 15,296,589 |
| 2026-02-18 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2026-02-17 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2026-02-16 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2026-02-13 | 12.060 | 12.060 | 11.550 | 11.550 | 11.550 | 6,496 |
| 2026-02-12 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | 0 |
| 2026-02-11 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | 0 |
| 2026-02-10 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | 0 |
| 2026-02-09 | 12.490 | 12.560 | 12.490 | 12.560 | 12.560 | 1,608 |
| 2026-02-06 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 0 |
| 2026-02-05 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 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.