Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.210 | 3.290 | 3.110 | 3.110 | 3.110 | 3,300 |
| 2022-12-20 | 3.150 | 3.170 | 3.120 | 3.170 | 3.170 | 2,800 |
| 2022-12-19 | 3.150 | 3.190 | 3.100 | 3.150 | 3.150 | 20,900 |
| 2022-12-16 | 3.200 | 3.240 | 3.100 | 3.130 | 3.130 | 12,300 |
| 2022-12-15 | 3.030 | 3.110 | 2.990 | 3.100 | 3.100 | 51,400 |
| 2022-12-14 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 2,100 |
| 2022-12-13 | 2.860 | 3.010 | 2.850 | 2.900 | 2.900 | 15,400 |
| 2022-12-12 | 2.910 | 2.960 | 2.790 | 2.840 | 2.840 | 38,700 |
| 2022-12-09 | 3.000 | 3.250 | 3.000 | 3.060 | 3.060 | 12,800 |
| 2022-12-08 | 3.010 | 3.140 | 3.000 | 3.000 | 3.000 | 16,100 |
| 2022-12-07 | 3.150 | 3.150 | 2.860 | 3.010 | 3.010 | 20,400 |
| 2022-12-06 | 2.980 | 3.040 | 2.950 | 3.040 | 3.040 | 6,600 |
| 2022-12-05 | 3.010 | 3.110 | 2.970 | 2.970 | 2.970 | 22,100 |
| 2022-12-02 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 3,900 |
| 2022-12-01 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 5,900 |
| 2022-11-30 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 4,800 |
| 2022-11-29 | 3.050 | 3.050 | 2.870 | 2.870 | 2.870 | 6,500 |
| 2022-11-28 | 3.260 | 3.260 | 2.710 | 3.040 | 3.040 | 25,200 |
| 2022-11-25 | 3.320 | 3.320 | 2.880 | 2.990 | 2.990 | 13,900 |
| 2022-11-24 | 3.310 | 3.310 | 3.100 | 3.100 | 3.100 | 2,500 |
| 2022-11-23 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 3,200 |
| 2022-11-22 | 3.070 | 3.070 | 3.000 | 3.040 | 3.040 | 8,600 |
| 2022-11-21 | 3.080 | 3.090 | 2.990 | 2.990 | 2.990 | 9,200 |
| 2022-11-18 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 2,700 |
| 2022-11-17 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 4,500 |
| 2022-11-16 | 3.160 | 3.160 | 3.130 | 3.130 | 3.130 | 4,700 |
| 2022-11-15 | 3.290 | 3.320 | 3.200 | 3.240 | 3.240 | 3,400 |
| 2022-11-14 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 14,700 |
| 2022-11-11 | 3.180 | 3.180 | 3.130 | 3.180 | 3.180 | 12,100 |
| 2022-11-10 | 3.300 | 3.300 | 3.170 | 3.170 | 3.170 | 10,000 |
| 2022-11-09 | 3.160 | 3.160 | 3.080 | 3.110 | 3.110 | 5,900 |
| 2022-11-08 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 17,452 |
| 2022-11-07 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 7,030 |
| 2022-11-04 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 9,300 |
| 2022-11-03 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 2,000 |
| 2022-11-02 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 3,400 |
| 2022-11-01 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 500 |
| 2022-10-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-10-28 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 19,700 |
| 2022-10-27 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 9,400 |
| 2022-10-26 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 1,800 |
| 2022-10-25 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 4,400 |
| 2022-10-24 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 20,700 |
| 2022-10-21 | 3.300 | 3.330 | 3.280 | 3.330 | 3.330 | 2,300 |
| 2022-10-20 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 5,400 |
| 2022-10-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 6,300 |
| 2022-10-18 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 1,500 |
| 2022-10-17 | 3.470 | 3.490 | 3.400 | 3.420 | 3.420 | 7,100 |
| 2022-10-14 | 3.480 | 3.500 | 3.360 | 3.460 | 3.460 | 28,100 |
| 2022-10-13 | 3.150 | 3.500 | 3.140 | 3.500 | 3.500 | 17,300 |
| 2022-10-12 | 3.290 | 3.290 | 2.950 | 3.110 | 3.110 | 8,300 |
| 2022-10-11 | 3.550 | 3.550 | 2.960 | 3.020 | 3.020 | 28,200 |
| 2022-10-07 | 3.540 | 3.600 | 3.470 | 3.500 | 3.500 | 13,500 |
| 2022-10-06 | 3.110 | 3.590 | 3.110 | 3.540 | 3.540 | 11,200 |
| 2022-10-05 | 3.260 | 3.510 | 3.190 | 3.220 | 3.220 | 8,000 |
| 2022-10-04 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 4,400 |
| 2022-10-03 | 3.340 | 3.410 | 3.340 | 3.390 | 3.390 | 7,500 |
| 2022-09-30 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 3,900 |
| 2022-09-29 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 800 |
| 2022-09-28 | 3.030 | 3.050 | 2.960 | 3.050 | 3.050 | 10,000 |
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.