Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.930 | 2.940 | 2.930 | 2.940 | 2.940 | 7,200 |
| 2022-09-26 | 3.300 | 3.300 | 2.900 | 2.900 | 2.900 | 14,600 |
| 2022-09-23 | 3.260 | 3.280 | 3.140 | 3.280 | 3.280 | 4,100 |
| 2022-09-22 | 3.420 | 3.440 | 3.200 | 3.230 | 3.230 | 10,000 |
| 2022-09-21 | 4.000 | 4.000 | 3.640 | 3.700 | 3.700 | 21,800 |
| 2022-09-20 | 3.300 | 3.350 | 3.190 | 3.350 | 3.350 | 32,500 |
| 2022-09-19 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 300 |
| 2022-09-16 | 3.240 | 3.250 | 3.240 | 3.240 | 3.240 | 4,700 |
| 2022-09-15 | 3.240 | 3.250 | 3.150 | 3.170 | 3.170 | 7,200 |
| 2022-09-14 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 2,500 |
| 2022-09-13 | 3.240 | 3.250 | 3.150 | 3.180 | 3.180 | 7,000 |
| 2022-09-12 | 3.230 | 3.250 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2022-09-09 | 3.100 | 3.170 | 3.060 | 3.170 | 3.170 | 5,200 |
| 2022-09-08 | 2.980 | 3.050 | 2.910 | 3.050 | 3.050 | 8,000 |
| 2022-09-07 | 2.560 | 3.060 | 2.560 | 3.000 | 3.000 | 25,900 |
| 2022-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 22,400 |
| 2022-09-02 | 2.950 | 3.150 | 2.910 | 3.150 | 3.150 | 8,900 |
| 2022-09-01 | 2.870 | 2.970 | 2.870 | 2.890 | 2.890 | 3,300 |
| 2022-08-31 | 3.050 | 3.050 | 2.850 | 2.850 | 2.850 | 3,900 |
| 2022-08-30 | 2.980 | 3.050 | 2.950 | 3.050 | 3.050 | 16,800 |
| 2022-08-29 | 2.810 | 3.230 | 2.810 | 2.960 | 2.960 | 6,900 |
| 2022-08-26 | 3.060 | 3.110 | 2.900 | 2.900 | 2.900 | 5,300 |
| 2022-08-25 | 2.990 | 3.260 | 2.990 | 3.050 | 3.050 | 4,700 |
| 2022-08-24 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 7,200 |
| 2022-08-23 | 3.260 | 3.330 | 3.070 | 3.070 | 3.070 | 9,200 |
| 2022-08-22 | 3.260 | 3.260 | 2.990 | 3.030 | 3.030 | 9,600 |
| 2022-08-19 | 3.140 | 3.300 | 3.140 | 3.280 | 3.280 | 22,000 |
| 2022-08-18 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 1,800 |
| 2022-08-17 | 3.090 | 3.140 | 3.070 | 3.100 | 3.100 | 12,000 |
| 2022-08-16 | 3.090 | 3.100 | 3.040 | 3.100 | 3.100 | 4,100 |
| 2022-08-15 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 500 |
| 2022-08-12 | 3.050 | 3.100 | 3.050 | 3.060 | 3.060 | 2,400 |
| 2022-08-11 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 10,200 |
| 2022-08-10 | 3.090 | 3.100 | 3.040 | 3.090 | 3.090 | 3,000 |
| 2022-08-09 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 3,700 |
| 2022-08-08 | 2.930 | 2.980 | 2.890 | 2.980 | 2.980 | 8,300 |
| 2022-08-05 | 2.950 | 2.960 | 2.900 | 2.960 | 2.960 | 8,300 |
| 2022-08-04 | 3.000 | 3.000 | 2.730 | 2.990 | 2.990 | 8,000 |
| 2022-08-03 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 800 |
| 2022-08-02 | 3.050 | 3.050 | 2.750 | 3.000 | 3.000 | 21,900 |
| 2022-07-29 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 2,300 |
| 2022-07-28 | 3.050 | 3.080 | 3.000 | 3.080 | 3.080 | 1,300 |
| 2022-07-27 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 600 |
| 2022-07-26 | 3.160 | 3.160 | 2.990 | 3.070 | 3.070 | 4,400 |
| 2022-07-25 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 1,300 |
| 2022-07-22 | 3.230 | 3.230 | 3.150 | 3.180 | 3.180 | 600 |
| 2022-07-21 | 2.900 | 3.240 | 2.880 | 3.240 | 3.240 | 2,400 |
| 2022-07-20 | 2.990 | 3.210 | 2.940 | 3.170 | 3.170 | 17,700 |
| 2022-07-19 | 3.000 | 3.050 | 2.950 | 3.040 | 3.040 | 4,000 |
| 2022-07-18 | 2.730 | 2.810 | 2.730 | 2.810 | 2.810 | 2,400 |
| 2022-07-15 | 2.650 | 2.710 | 2.650 | 2.710 | 2.710 | 1,100 |
| 2022-07-14 | 2.690 | 2.710 | 2.660 | 2.670 | 2.670 | 2,900 |
| 2022-07-13 | 2.550 | 2.700 | 2.550 | 2.650 | 2.650 | 2,200 |
| 2022-07-12 | 2.620 | 2.640 | 2.500 | 2.500 | 2.500 | 7,800 |
| 2022-07-11 | 3.040 | 3.040 | 2.810 | 2.820 | 2.820 | 4,000 |
| 2022-07-08 | 2.990 | 3.170 | 2.990 | 3.170 | 3.170 | 1,300 |
| 2022-07-07 | 2.750 | 3.000 | 2.750 | 3.000 | 3.000 | 9,200 |
| 2022-07-06 | 2.990 | 2.990 | 2.450 | 2.730 | 2.730 | 36,900 |
| 2022-07-05 | 2.970 | 2.990 | 2.700 | 2.990 | 2.990 | 27,400 |
| 2022-07-04 | 3.000 | 3.190 | 2.980 | 3.000 | 3.000 | 12,200 |
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.