Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.010 | 4.080 | 3.950 | 3.950 | 3.950 | 14,000 |
| 2024-05-28 | 3.950 | 4.150 | 3.950 | 4.030 | 4.030 | 4,700 |
| 2024-05-27 | 3.990 | 4.010 | 3.940 | 3.940 | 3.940 | 4,100 |
| 2024-05-24 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 3,100 |
| 2024-05-23 | 3.880 | 3.960 | 3.820 | 3.820 | 3.820 | 16,500 |
| 2024-05-22 | 4.270 | 4.290 | 4.000 | 4.000 | 4.000 | 25,900 |
| 2024-05-21 | 4.150 | 4.330 | 4.150 | 4.330 | 4.330 | 43,000 |
| 2024-05-17 | 4.140 | 4.160 | 4.030 | 4.150 | 4.150 | 33,800 |
| 2024-05-16 | 3.850 | 3.950 | 3.850 | 3.930 | 3.930 | 9,300 |
| 2024-05-15 | 3.880 | 3.880 | 3.770 | 3.830 | 3.830 | 17,400 |
| 2024-05-14 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 16,100 |
| 2024-05-13 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 5,400 |
| 2024-05-10 | 3.790 | 3.820 | 3.780 | 3.820 | 3.820 | 2,100 |
| 2024-05-09 | 3.720 | 3.810 | 3.700 | 3.800 | 3.800 | 11,700 |
| 2024-05-08 | 3.620 | 3.720 | 3.620 | 3.680 | 3.680 | 6,300 |
| 2024-05-07 | 3.780 | 3.840 | 3.590 | 3.590 | 3.590 | 12,500 |
| 2024-05-06 | 3.920 | 3.920 | 3.780 | 3.860 | 3.860 | 11,500 |
| 2024-05-03 | 3.780 | 3.850 | 3.730 | 3.850 | 3.850 | 19,100 |
| 2024-05-02 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 7,200 |
| 2024-05-01 | 3.840 | 3.910 | 3.840 | 3.900 | 3.900 | 2,800 |
| 2024-04-30 | 3.860 | 3.960 | 3.820 | 3.850 | 3.850 | 23,300 |
| 2024-04-29 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 16,600 |
| 2024-04-26 | 3.930 | 4.040 | 3.870 | 4.030 | 4.030 | 46,300 |
| 2024-04-25 | 3.750 | 3.850 | 3.700 | 3.850 | 3.850 | 47,300 |
| 2024-04-24 | 3.680 | 3.720 | 3.640 | 3.720 | 3.720 | 23,800 |
| 2024-04-23 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 52,000 |
| 2024-04-22 | 3.690 | 3.690 | 3.640 | 3.660 | 3.660 | 6,000 |
| 2024-04-19 | 3.710 | 3.720 | 3.690 | 3.690 | 3.690 | 5,100 |
| 2024-04-18 | 3.630 | 3.720 | 3.630 | 3.720 | 3.720 | 8,300 |
| 2024-04-17 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 22,600 |
| 2024-04-16 | 3.690 | 3.700 | 3.600 | 3.680 | 3.680 | 33,900 |
| 2024-04-15 | 3.560 | 3.700 | 3.510 | 3.700 | 3.700 | 30,800 |
| 2024-04-12 | 3.530 | 3.610 | 3.510 | 3.530 | 3.530 | 16,300 |
| 2024-04-11 | 3.510 | 3.660 | 3.510 | 3.600 | 3.600 | 17,300 |
| 2024-04-10 | 3.530 | 3.650 | 3.530 | 3.650 | 3.650 | 4,200 |
| 2024-04-09 | 3.670 | 3.700 | 3.500 | 3.630 | 3.630 | 24,100 |
| 2024-04-08 | 3.790 | 3.800 | 3.670 | 3.680 | 3.680 | 4,600 |
| 2024-04-05 | 3.750 | 3.750 | 3.710 | 3.750 | 3.750 | 5,000 |
| 2024-04-04 | 3.720 | 3.800 | 3.710 | 3.740 | 3.740 | 7,800 |
| 2024-04-03 | 3.580 | 3.730 | 3.580 | 3.680 | 3.680 | 7,800 |
| 2024-04-02 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 6,400 |
| 2024-04-01 | 3.540 | 3.570 | 3.500 | 3.560 | 3.560 | 19,300 |
| 2024-03-28 | 3.550 | 3.580 | 3.520 | 3.520 | 3.520 | 4,600 |
| 2024-03-27 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 900 |
| 2024-03-26 | 3.780 | 3.780 | 3.580 | 3.580 | 3.580 | 15,000 |
| 2024-03-25 | 3.530 | 3.540 | 3.500 | 3.530 | 3.530 | 7,200 |
| 2024-03-22 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 16,300 |
| 2024-03-21 | 3.520 | 3.820 | 3.500 | 3.530 | 3.530 | 32,800 |
| 2024-03-20 | 3.500 | 3.550 | 3.500 | 3.510 | 3.510 | 35,500 |
| 2024-03-19 | 3.500 | 3.560 | 3.500 | 3.550 | 3.550 | 13,100 |
| 2024-03-18 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 15,700 |
| 2024-03-15 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 67,300 |
| 2024-03-14 | 3.500 | 3.600 | 3.500 | 3.570 | 3.570 | 91,600 |
| 2024-03-13 | 3.450 | 3.510 | 3.450 | 3.500 | 3.500 | 68,400 |
| 2024-03-12 | 3.500 | 3.590 | 3.490 | 3.490 | 3.490 | 114,400 |
| 2024-03-11 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 105,900 |
| 2024-03-08 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 31,900 |
| 2024-03-07 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 13,600 |
| 2024-03-06 | 3.510 | 3.520 | 3.500 | 3.500 | 3.500 | 41,100 |
| 2024-03-05 | 3.500 | 3.520 | 3.500 | 3.510 | 3.510 | 92,000 |
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.