Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 3.380 | 3.450 | 3.310 | 3.330 | 3.330 | 15,500 |
| 2023-03-20 | 3.410 | 3.450 | 3.360 | 3.390 | 3.390 | 8,700 |
| 2023-03-17 | 3.500 | 3.510 | 3.410 | 3.470 | 3.470 | 2,900 |
| 2023-03-16 | 3.630 | 3.630 | 3.490 | 3.500 | 3.500 | 2,500 |
| 2023-03-15 | 3.500 | 3.510 | 3.420 | 3.420 | 3.420 | 8,300 |
| 2023-03-14 | 3.420 | 3.480 | 3.420 | 3.420 | 3.420 | 10,300 |
| 2023-03-13 | 3.410 | 3.460 | 3.410 | 3.420 | 3.420 | 9,100 |
| 2023-03-10 | 3.620 | 3.620 | 3.560 | 3.570 | 3.570 | 3,400 |
| 2023-03-09 | 3.790 | 3.790 | 3.620 | 3.660 | 3.660 | 68,300 |
| 2023-03-08 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 4,000 |
| 2023-03-07 | 3.890 | 3.890 | 3.750 | 3.760 | 3.760 | 10,200 |
| 2023-03-06 | 3.840 | 4.190 | 3.750 | 3.880 | 3.880 | 45,500 |
| 2023-03-03 | 3.590 | 3.830 | 3.590 | 3.790 | 3.790 | 14,300 |
| 2023-03-02 | 3.740 | 3.750 | 3.500 | 3.540 | 3.540 | 15,500 |
| 2023-03-01 | 3.730 | 3.730 | 3.550 | 3.600 | 3.600 | 1,900 |
| 2023-02-28 | 3.430 | 3.750 | 3.370 | 3.750 | 3.750 | 7,800 |
| 2023-02-27 | 3.410 | 3.420 | 3.370 | 3.420 | 3.420 | 3,500 |
| 2023-02-24 | 3.690 | 3.700 | 3.390 | 3.390 | 3.390 | 27,100 |
| 2023-02-23 | 3.390 | 3.670 | 3.300 | 3.670 | 3.670 | 8,800 |
| 2023-02-22 | 3.440 | 3.440 | 3.370 | 3.370 | 3.370 | 4,000 |
| 2023-02-21 | 3.580 | 3.700 | 3.420 | 3.430 | 3.430 | 9,200 |
| 2023-02-17 | 3.720 | 3.720 | 3.580 | 3.580 | 3.580 | 5,500 |
| 2023-02-16 | 3.440 | 3.800 | 3.410 | 3.680 | 3.680 | 15,400 |
| 2023-02-15 | 3.260 | 3.450 | 3.260 | 3.450 | 3.450 | 6,600 |
| 2023-02-14 | 3.300 | 3.340 | 3.290 | 3.290 | 3.290 | 8,600 |
| 2023-02-13 | 3.350 | 3.350 | 3.320 | 3.320 | 3.320 | 2,100 |
| 2023-02-10 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 27,900 |
| 2023-02-09 | 3.440 | 3.440 | 3.400 | 3.410 | 3.410 | 3,200 |
| 2023-02-08 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 2,200 |
| 2023-02-07 | 3.400 | 3.440 | 3.400 | 3.400 | 3.400 | 3,200 |
| 2023-02-06 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 16,500 |
| 2023-02-03 | 3.520 | 3.520 | 3.460 | 3.490 | 3.490 | 6,200 |
| 2023-02-02 | 3.770 | 3.770 | 3.350 | 3.560 | 3.560 | 35,100 |
| 2023-02-01 | 3.800 | 3.840 | 3.570 | 3.580 | 3.580 | 12,000 |
| 2023-01-31 | 3.760 | 3.760 | 3.560 | 3.610 | 3.610 | 16,800 |
| 2023-01-30 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 5,200 |
| 2023-01-27 | 3.560 | 3.670 | 3.550 | 3.560 | 3.560 | 3,400 |
| 2023-01-26 | 3.660 | 3.660 | 3.570 | 3.570 | 3.570 | 12,500 |
| 2023-01-25 | 3.710 | 3.960 | 3.600 | 3.600 | 3.600 | 44,600 |
| 2023-01-24 | 3.690 | 3.700 | 3.660 | 3.700 | 3.700 | 6,000 |
| 2023-01-23 | 3.660 | 3.900 | 3.500 | 3.670 | 3.670 | 14,200 |
| 2023-01-20 | 3.330 | 3.460 | 3.330 | 3.460 | 3.460 | 10,600 |
| 2023-01-19 | 3.540 | 3.540 | 3.240 | 3.300 | 3.300 | 27,600 |
| 2023-01-18 | 3.640 | 3.640 | 3.140 | 3.300 | 3.300 | 29,900 |
| 2023-01-17 | 3.290 | 3.360 | 3.290 | 3.310 | 3.310 | 3,100 |
| 2023-01-16 | 3.310 | 3.350 | 3.290 | 3.290 | 3.290 | 6,900 |
| 2023-01-13 | 3.310 | 3.350 | 3.310 | 3.350 | 3.350 | 2,800 |
| 2023-01-12 | 3.320 | 3.350 | 3.300 | 3.310 | 3.310 | 9,300 |
| 2023-01-11 | 3.580 | 3.580 | 3.290 | 3.300 | 3.300 | 11,500 |
| 2023-01-10 | 3.310 | 3.420 | 3.310 | 3.350 | 3.350 | 4,700 |
| 2023-01-09 | 3.360 | 3.550 | 3.360 | 3.400 | 3.400 | 6,900 |
| 2023-01-06 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 5,900 |
| 2023-01-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2023-01-04 | 3.350 | 3.350 | 3.280 | 3.330 | 3.330 | 7,300 |
| 2023-01-03 | 3.230 | 3.360 | 3.230 | 3.360 | 3.360 | 10,000 |
| 2022-12-30 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 2,400 |
| 2022-12-29 | 3.210 | 3.250 | 3.200 | 3.200 | 3.200 | 900 |
| 2022-12-28 | 3.240 | 3.250 | 3.180 | 3.180 | 3.180 | 3,700 |
| 2022-12-23 | 3.220 | 3.220 | 3.190 | 3.220 | 3.220 | 2,900 |
| 2022-12-22 | 3.100 | 3.230 | 3.100 | 3.220 | 3.220 | 4,400 |
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.