Marimaca Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.630 | 7.630 | 7.300 | 7.620 | 7.620 | 42,569 |
| 2026-10-16 | 7.550 | 7.550 | 7.490 | 7.520 | 7.520 | 16,726 |
| 2026-10-15 | 7.820 | 7.840 | 7.560 | 7.560 | 7.560 | 26,467 |
| 2026-10-14 | 8.000 | 8.100 | 7.800 | 7.800 | 7.800 | 20,832 |
| 2026-10-13 | 7.950 | 8.160 | 7.950 | 8.100 | 8.100 | 11,274 |
| 2026-10-12 | 8.100 | 8.100 | 7.230 | 7.800 | 7.800 | 28,209 |
| 2026-10-09 | 8.020 | 8.020 | 8.010 | 8.020 | 8.020 | 31,617 |
| 2026-10-08 | 8.210 | 8.210 | 7.980 | 7.980 | 7.980 | 17,039 |
| 2026-10-07 | 8.330 | 8.330 | 8.270 | 8.270 | 8.270 | 14,138 |
| 2026-10-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-10-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 4 |
| 2026-10-02 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 4 |
| 2026-10-01 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 62,555 |
| 2026-09-30 | 8.630 | 8.850 | 8.230 | 8.230 | 8.230 | 1,631 |
| 2026-09-29 | 8.300 | 8.320 | 8.300 | 8.300 | 8.300 | 3,244 |
| 2026-09-28 | 8.740 | 8.800 | 8.390 | 8.390 | 8.390 | 14,367 |
| 2026-09-25 | 8.580 | 8.590 | 8.310 | 8.490 | 8.490 | 4,060 |
| 2026-09-24 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 6 |
| 2026-09-23 | 8.910 | 9.000 | 8.710 | 8.710 | 8.710 | 8,589 |
| 2026-09-22 | 8.830 | 8.830 | 8.610 | 8.650 | 8.650 | 7,364 |
| 2026-09-21 | 8.680 | 8.850 | 8.630 | 8.830 | 8.830 | 4,233 |
| 2026-09-18 | 8.610 | 9.000 | 8.610 | 8.610 | 8.610 | 1,692 |
| 2026-09-17 | 8.800 | 9.000 | 8.610 | 8.650 | 8.650 | 4,282 |
| 2026-09-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 870 |
| 2026-09-15 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2026-09-14 | 9.210 | 9.250 | 8.700 | 9.170 | 9.170 | 3,650 |
| 2026-09-11 | 9.150 | 9.200 | 9.045 | 9.045 | 9.045 | 3,032 |
| 2026-09-10 | 9.060 | 9.270 | 9.000 | 9.060 | 9.060 | 13,281 |
| 2026-09-09 | 8.810 | 9.190 | 8.810 | 9.100 | 9.100 | 27,025 |
| 2026-09-08 | 8.180 | 8.310 | 8.180 | 8.200 | 8.200 | 1,207 |
| 2026-09-07 | 8.530 | 8.600 | 8.300 | 8.300 | 8.300 | 12,581 |
| 2026-09-04 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 16,861 |
| 2026-09-03 | 8.190 | 8.530 | 8.190 | 8.530 | 8.530 | 3,687 |
| 2026-09-02 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2026-09-01 | 8.630 | 8.630 | 8.510 | 8.530 | 8.530 | 4,184 |
| 2026-08-31 | 8.400 | 8.630 | 8.300 | 8.330 | 8.330 | 931 |
| 2026-08-28 | 8.750 | 8.810 | 8.400 | 8.400 | 8.400 | 6,923 |
| 2026-08-27 | 8.430 | 8.430 | 8.410 | 8.410 | 8.410 | 1,358 |
| 2026-08-26 | 8.540 | 8.540 | 8.280 | 8.540 | 8.540 | 14,039 |
| 2026-08-25 | 8.250 | 8.310 | 8.100 | 8.160 | 8.160 | 3,447 |
| 2026-08-24 | 8.200 | 8.440 | 8.110 | 8.250 | 8.250 | 7,133 |
| 2026-08-21 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 565 |
| 2026-08-20 | 8.090 | 8.100 | 8.070 | 8.100 | 8.100 | 4,607 |
| 2026-08-19 | 8.300 | 8.300 | 8.010 | 8.010 | 8.010 | 4,841 |
| 2026-08-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,800 |
| 2026-08-17 | 7.960 | 8.300 | 7.960 | 8.300 | 8.300 | 5,015 |
| 2026-08-14 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2026-08-13 | 8.410 | 8.410 | 7.930 | 8.180 | 8.180 | 765 |
| 2026-08-12 | 8.010 | 8.100 | 7.860 | 7.860 | 7.860 | 27,367 |
| 2026-08-11 | 8.100 | 8.100 | 7.970 | 8.010 | 8.010 | 26,770 |
| 2026-08-10 | 8.070 | 8.150 | 7.950 | 7.950 | 7.950 | 16,583 |
| 2026-08-07 | 8.060 | 8.100 | 8.000 | 8.000 | 8.000 | 18,488 |
| 2026-08-06 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 13,946 |
| 2026-08-05 | 8.000 | 8.010 | 7.860 | 7.860 | 7.860 | 7,949 |
| 2026-08-04 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-08-03 | 7.310 | 7.650 | 7.310 | 7.310 | 7.310 | 228 |
| 2026-07-31 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 2,714 |
| 2026-07-30 | 7.430 | 7.450 | 7.420 | 7.420 | 7.420 | 1,130 |
| 2026-07-29 | 7.400 | 7.500 | 7.220 | 7.420 | 7.420 | 2,115 |
| 2026-07-28 | 7.500 | 7.500 | 7.425 | 7.425 | 7.425 | 632 |
Page 1 of 5 · 254 trading daysOlder →
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.