Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 15,900 |
| 2022-06-29 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 2,000 |
| 2022-06-28 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 800 |
| 2022-06-27 | 3.250 | 3.410 | 3.100 | 3.170 | 3.170 | 3,300 |
| 2022-06-24 | 3.200 | 3.200 | 2.780 | 3.030 | 3.030 | 107,800 |
| 2022-06-23 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 8,600 |
| 2022-06-22 | 3.450 | 3.450 | 3.290 | 3.290 | 3.290 | 8,000 |
| 2022-06-21 | 3.410 | 3.450 | 3.400 | 3.450 | 3.450 | 11,300 |
| 2022-06-20 | 3.370 | 3.380 | 3.330 | 3.380 | 3.380 | 3,400 |
| 2022-06-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-06-16 | 3.630 | 3.630 | 3.550 | 3.630 | 3.630 | 3,300 |
| 2022-06-15 | 3.600 | 3.660 | 3.500 | 3.660 | 3.660 | 5,200 |
| 2022-06-14 | 3.660 | 3.680 | 3.500 | 3.620 | 3.620 | 14,400 |
| 2022-06-13 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 9,000 |
| 2022-06-10 | 3.790 | 3.800 | 3.750 | 3.780 | 3.780 | 5,600 |
| 2022-06-09 | 3.850 | 3.850 | 3.770 | 3.830 | 3.830 | 4,300 |
| 2022-06-08 | 3.870 | 3.890 | 3.800 | 3.850 | 3.850 | 3,800 |
| 2022-06-07 | 3.940 | 3.950 | 3.820 | 3.850 | 3.850 | 4,400 |
| 2022-06-06 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 1,500 |
| 2022-06-03 | 3.850 | 3.880 | 3.840 | 3.860 | 3.860 | 4,500 |
| 2022-06-02 | 3.870 | 3.890 | 3.790 | 3.860 | 3.860 | 4,000 |
| 2022-06-01 | 3.850 | 3.910 | 3.830 | 3.850 | 3.850 | 2,900 |
| 2022-05-31 | 3.860 | 3.940 | 3.850 | 3.850 | 3.850 | 2,600 |
| 2022-05-30 | 3.860 | 3.880 | 3.800 | 3.820 | 3.820 | 12,000 |
| 2022-05-27 | 3.770 | 3.850 | 3.750 | 3.840 | 3.840 | 7,400 |
| 2022-05-26 | 3.820 | 3.850 | 3.780 | 3.810 | 3.810 | 5,600 |
| 2022-05-25 | 3.910 | 3.970 | 3.700 | 3.750 | 3.750 | 21,900 |
| 2022-05-24 | 3.850 | 3.910 | 3.690 | 3.900 | 3.900 | 9,800 |
| 2022-05-20 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 2,700 |
| 2022-05-19 | 3.810 | 3.890 | 3.810 | 3.840 | 3.840 | 6,700 |
| 2022-05-18 | 3.750 | 3.870 | 3.650 | 3.870 | 3.870 | 23,500 |
| 2022-05-17 | 3.530 | 3.700 | 3.510 | 3.680 | 3.680 | 5,200 |
| 2022-05-16 | 3.490 | 3.500 | 3.490 | 3.490 | 3.490 | 5,900 |
| 2022-05-13 | 3.430 | 3.570 | 3.420 | 3.450 | 3.450 | 8,100 |
| 2022-05-12 | 3.600 | 3.600 | 3.370 | 3.390 | 3.390 | 4,800 |
| 2022-05-11 | 3.360 | 3.770 | 3.350 | 3.400 | 3.400 | 17,700 |
| 2022-05-10 | 3.530 | 3.600 | 3.240 | 3.300 | 3.300 | 26,200 |
| 2022-05-09 | 3.730 | 3.730 | 3.450 | 3.450 | 3.450 | 30,400 |
| 2022-05-06 | 3.790 | 3.790 | 3.690 | 3.690 | 3.690 | 22,000 |
| 2022-05-05 | 3.900 | 3.940 | 3.740 | 3.790 | 3.790 | 28,400 |
| 2022-05-04 | 3.960 | 3.960 | 3.790 | 3.840 | 3.840 | 34,300 |
| 2022-05-03 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 7,600 |
| 2022-05-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,400 |
| 2022-04-29 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 5,500 |
| 2022-04-28 | 4.060 | 4.090 | 4.030 | 4.050 | 4.050 | 11,400 |
| 2022-04-27 | 4.090 | 4.120 | 4.040 | 4.100 | 4.100 | 29,600 |
| 2022-04-26 | 4.100 | 4.120 | 4.040 | 4.100 | 4.100 | 17,000 |
| 2022-04-25 | 4.040 | 4.060 | 3.980 | 4.060 | 4.060 | 9,300 |
| 2022-04-22 | 4.150 | 4.160 | 4.110 | 4.110 | 4.110 | 4,500 |
| 2022-04-21 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 4,900 |
| 2022-04-20 | 4.120 | 4.150 | 4.050 | 4.090 | 4.090 | 45,500 |
| 2022-04-19 | 4.160 | 4.210 | 4.160 | 4.210 | 4.210 | 4,100 |
| 2022-04-18 | 4.040 | 4.220 | 4.040 | 4.200 | 4.200 | 5,000 |
| 2022-04-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 900 |
| 2022-04-13 | 4.070 | 4.190 | 4.060 | 4.060 | 4.060 | 3,900 |
| 2022-04-12 | 4.120 | 4.130 | 4.120 | 4.130 | 4.130 | 800 |
| 2022-04-11 | 4.040 | 4.110 | 4.040 | 4.080 | 4.080 | 7,600 |
| 2022-04-08 | 4.050 | 4.110 | 4.050 | 4.060 | 4.060 | 5,200 |
| 2022-04-07 | 4.020 | 4.180 | 3.900 | 4.140 | 4.140 | 15,800 |
| 2022-04-06 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 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.