Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.080 | 4.080 | 3.780 | 3.930 | 3.930 | 10,300 |
| 2024-08-22 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 6,800 |
| 2024-08-21 | 3.990 | 3.990 | 3.900 | 3.910 | 3.910 | 6,200 |
| 2024-08-20 | 3.840 | 4.070 | 3.840 | 4.010 | 4.010 | 7,400 |
| 2024-08-19 | 3.760 | 3.830 | 3.760 | 3.830 | 3.830 | 7,600 |
| 2024-08-16 | 3.850 | 3.850 | 3.710 | 3.710 | 3.710 | 2,800 |
| 2024-08-15 | 3.870 | 3.880 | 3.810 | 3.860 | 3.860 | 1,100 |
| 2024-08-14 | 3.890 | 3.890 | 3.730 | 3.790 | 3.790 | 10,100 |
| 2024-08-13 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 5,100 |
| 2024-08-12 | 3.890 | 3.930 | 3.870 | 3.870 | 3.870 | 1,200 |
| 2024-08-09 | 3.930 | 4.030 | 3.890 | 3.890 | 3.890 | 8,700 |
| 2024-08-08 | 3.880 | 3.900 | 3.850 | 3.900 | 3.900 | 7,700 |
| 2024-08-07 | 3.830 | 3.960 | 3.800 | 3.850 | 3.850 | 14,600 |
| 2024-08-06 | 3.780 | 3.850 | 3.750 | 3.800 | 3.800 | 6,600 |
| 2024-08-02 | 3.880 | 3.910 | 3.840 | 3.870 | 3.870 | 1,900 |
| 2024-08-01 | 4.050 | 4.050 | 3.850 | 3.870 | 3.870 | 3,900 |
| 2024-07-31 | 3.950 | 4.040 | 3.900 | 4.040 | 4.040 | 14,400 |
| 2024-07-30 | 3.960 | 4.010 | 3.930 | 3.930 | 3.930 | 4,600 |
| 2024-07-29 | 4.000 | 4.000 | 3.920 | 3.970 | 3.970 | 600 |
| 2024-07-26 | 3.990 | 3.990 | 3.960 | 3.990 | 3.990 | 2,300 |
| 2024-07-25 | 3.990 | 3.990 | 3.960 | 3.970 | 3.970 | 4,900 |
| 2024-07-24 | 4.200 | 4.200 | 3.980 | 3.980 | 3.980 | 4,000 |
| 2024-07-23 | 4.030 | 4.070 | 3.980 | 4.000 | 4.000 | 17,000 |
| 2024-07-22 | 3.990 | 4.010 | 3.980 | 3.980 | 3.980 | 4,600 |
| 2024-07-19 | 4.020 | 4.030 | 3.980 | 3.980 | 3.980 | 8,300 |
| 2024-07-18 | 4.040 | 4.100 | 3.990 | 4.000 | 4.000 | 24,200 |
| 2024-07-17 | 4.150 | 4.150 | 4.000 | 4.040 | 4.040 | 16,100 |
| 2024-07-16 | 4.000 | 4.100 | 3.970 | 4.080 | 4.080 | 37,000 |
| 2024-07-15 | 4.000 | 4.000 | 3.820 | 3.840 | 3.840 | 13,000 |
| 2024-07-12 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 900 |
| 2024-07-11 | 3.710 | 3.760 | 3.710 | 3.760 | 3.760 | 17,900 |
| 2024-07-10 | 3.790 | 3.790 | 3.680 | 3.720 | 3.720 | 6,400 |
| 2024-07-09 | 3.800 | 3.800 | 3.730 | 3.780 | 3.780 | 13,200 |
| 2024-07-08 | 3.810 | 3.810 | 3.770 | 3.810 | 3.810 | 4,800 |
| 2024-07-05 | 3.800 | 3.850 | 3.780 | 3.800 | 3.800 | 3,500 |
| 2024-07-04 | 3.980 | 3.980 | 3.780 | 3.850 | 3.850 | 2,800 |
| 2024-07-03 | 3.820 | 3.950 | 3.820 | 3.910 | 3.910 | 5,700 |
| 2024-07-02 | 3.760 | 3.820 | 3.760 | 3.790 | 3.790 | 11,900 |
| 2024-06-28 | 3.880 | 3.900 | 3.810 | 3.840 | 3.840 | 4,400 |
| 2024-06-27 | 3.950 | 3.950 | 3.860 | 3.890 | 3.890 | 4,100 |
| 2024-06-26 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 2,100 |
| 2024-06-25 | 3.990 | 4.190 | 3.930 | 4.050 | 4.050 | 19,200 |
| 2024-06-24 | 4.190 | 4.190 | 3.990 | 4.000 | 4.000 | 20,300 |
| 2024-06-21 | 3.820 | 4.200 | 3.750 | 4.200 | 4.200 | 64,600 |
| 2024-06-20 | 3.760 | 3.780 | 3.750 | 3.780 | 3.780 | 5,400 |
| 2024-06-19 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 2,800 |
| 2024-06-18 | 3.710 | 3.740 | 3.700 | 3.740 | 3.740 | 9,200 |
| 2024-06-17 | 3.860 | 3.860 | 3.610 | 3.690 | 3.690 | 15,300 |
| 2024-06-14 | 3.740 | 3.830 | 3.740 | 3.830 | 3.830 | 2,200 |
| 2024-06-13 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 4,400 |
| 2024-06-12 | 3.740 | 3.750 | 3.630 | 3.740 | 3.740 | 13,200 |
| 2024-06-11 | 3.710 | 3.780 | 3.700 | 3.720 | 3.720 | 16,000 |
| 2024-06-10 | 3.840 | 3.910 | 3.840 | 3.880 | 3.880 | 4,100 |
| 2024-06-07 | 3.820 | 3.820 | 3.710 | 3.780 | 3.780 | 48,900 |
| 2024-06-06 | 3.840 | 3.880 | 3.760 | 3.840 | 3.840 | 12,800 |
| 2024-06-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1,300 |
| 2024-06-04 | 3.940 | 3.940 | 3.800 | 3.890 | 3.890 | 11,500 |
| 2024-06-03 | 3.940 | 3.940 | 3.800 | 3.940 | 3.940 | 19,000 |
| 2024-05-31 | 3.980 | 4.010 | 3.950 | 3.970 | 3.970 | 10,900 |
| 2024-05-30 | 3.900 | 3.990 | 3.900 | 3.950 | 3.950 | 7,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.