Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.550 | 3.560 | 3.500 | 3.550 | 3.550 | 6,900 |
| 2024-03-01 | 3.530 | 3.550 | 3.500 | 3.550 | 3.550 | 63,200 |
| 2024-02-29 | 3.690 | 3.690 | 3.520 | 3.520 | 3.520 | 2,500 |
| 2024-02-28 | 3.700 | 3.700 | 3.580 | 3.700 | 3.700 | 1,400 |
| 2024-02-27 | 3.570 | 3.660 | 3.500 | 3.630 | 3.630 | 39,000 |
| 2024-02-26 | 3.530 | 3.560 | 3.500 | 3.540 | 3.540 | 6,700 |
| 2024-02-23 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 500 |
| 2024-02-22 | 3.510 | 3.590 | 3.510 | 3.550 | 3.550 | 3,400 |
| 2024-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15,500 |
| 2024-02-20 | 3.320 | 3.540 | 3.320 | 3.510 | 3.510 | 8,502 |
| 2024-02-16 | 3.220 | 3.640 | 3.220 | 3.630 | 3.630 | 16,200 |
| 2024-02-15 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 19,100 |
| 2024-02-14 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 4,300 |
| 2024-02-13 | 3.560 | 3.560 | 3.430 | 3.540 | 3.540 | 6,200 |
| 2024-02-12 | 3.700 | 3.700 | 3.480 | 3.570 | 3.570 | 13,200 |
| 2024-02-09 | 3.530 | 3.550 | 3.440 | 3.550 | 3.550 | 8,800 |
| 2024-02-08 | 3.460 | 3.540 | 3.400 | 3.520 | 3.520 | 37,800 |
| 2024-02-07 | 3.310 | 3.510 | 3.310 | 3.500 | 3.500 | 13,800 |
| 2024-02-06 | 3.380 | 3.390 | 3.190 | 3.390 | 3.390 | 24,600 |
| 2024-02-05 | 3.240 | 3.400 | 3.230 | 3.400 | 3.400 | 19,200 |
| 2024-02-02 | 3.330 | 3.370 | 3.140 | 3.360 | 3.360 | 18,500 |
| 2024-02-01 | 3.240 | 3.280 | 3.200 | 3.280 | 3.280 | 12,900 |
| 2024-01-31 | 3.200 | 3.260 | 3.200 | 3.250 | 3.250 | 12,800 |
| 2024-01-30 | 3.130 | 3.150 | 3.070 | 3.150 | 3.150 | 3,500 |
| 2024-01-29 | 3.160 | 3.160 | 3.100 | 3.130 | 3.130 | 2,600 |
| 2024-01-26 | 3.130 | 3.190 | 3.130 | 3.190 | 3.190 | 6,400 |
| 2024-01-25 | 3.320 | 3.320 | 3.090 | 3.090 | 3.090 | 5,200 |
| 2024-01-24 | 3.200 | 3.230 | 3.130 | 3.130 | 3.130 | 5,100 |
| 2024-01-23 | 3.040 | 3.300 | 3.040 | 3.140 | 3.140 | 10,300 |
| 2024-01-22 | 2.950 | 3.030 | 2.950 | 3.030 | 3.030 | 32,600 |
| 2024-01-19 | 3.210 | 3.250 | 2.910 | 3.010 | 3.010 | 38,800 |
| 2024-01-18 | 3.200 | 3.290 | 3.110 | 3.200 | 3.200 | 10,400 |
| 2024-01-17 | 3.220 | 3.220 | 3.120 | 3.210 | 3.210 | 11,100 |
| 2024-01-16 | 3.240 | 3.240 | 2.900 | 3.160 | 3.160 | 262,600 |
| 2024-01-15 | 3.290 | 3.290 | 3.190 | 3.250 | 3.250 | 33,200 |
| 2024-01-12 | 3.010 | 3.020 | 2.870 | 3.010 | 3.010 | 10,700 |
| 2024-01-11 | 3.080 | 3.080 | 2.770 | 3.000 | 3.000 | 52,700 |
| 2024-01-10 | 3.160 | 3.160 | 3.050 | 3.070 | 3.070 | 13,500 |
| 2024-01-09 | 3.160 | 3.250 | 3.160 | 3.190 | 3.190 | 7,100 |
| 2024-01-08 | 3.110 | 3.210 | 3.100 | 3.150 | 3.150 | 23,100 |
| 2024-01-05 | 3.110 | 3.120 | 3.080 | 3.110 | 3.110 | 2,100 |
| 2024-01-04 | 3.060 | 3.180 | 3.010 | 3.040 | 3.040 | 17,800 |
| 2024-01-03 | 3.280 | 3.350 | 3.170 | 3.180 | 3.180 | 7,900 |
| 2024-01-02 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 600 |
| 2023-12-29 | 3.390 | 3.450 | 3.310 | 3.430 | 3.430 | 7,900 |
| 2023-12-28 | 3.500 | 3.500 | 3.410 | 3.440 | 3.440 | 1,800 |
| 2023-12-27 | 3.410 | 3.540 | 3.410 | 3.540 | 3.540 | 2,300 |
| 2023-12-22 | 3.340 | 3.410 | 3.340 | 3.410 | 3.410 | 10,800 |
| 2023-12-21 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 5,900 |
| 2023-12-20 | 3.310 | 3.350 | 3.290 | 3.290 | 3.290 | 16,300 |
| 2023-12-19 | 3.400 | 3.400 | 3.290 | 3.330 | 3.330 | 13,700 |
| 2023-12-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,300 |
| 2023-12-15 | 3.460 | 3.460 | 3.420 | 3.430 | 3.430 | 4,300 |
| 2023-12-14 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 7,400 |
| 2023-12-13 | 3.370 | 3.390 | 3.320 | 3.320 | 3.320 | 3,400 |
| 2023-12-12 | 3.430 | 3.430 | 3.390 | 3.390 | 3.390 | 3,500 |
| 2023-12-11 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 1,700 |
| 2023-12-08 | 3.290 | 3.460 | 3.290 | 3.460 | 3.460 | 2,400 |
| 2023-12-07 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 6,600 |
| 2023-12-06 | 3.300 | 3.340 | 3.290 | 3.290 | 3.290 | 3,300 |
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.