Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.230 | 7.510 | 7.230 | 7.310 | 7.310 | 89,000 |
| 2026-07-21 | 7.240 | 7.430 | 7.190 | 7.310 | 7.310 | 132,000 |
| 2026-07-20 | 7.100 | 7.220 | 7.070 | 7.130 | 7.130 | 126,800 |
| 2026-07-17 | 6.820 | 7.130 | 6.720 | 7.080 | 7.080 | 165,000 |
| 2026-07-16 | 7.220 | 7.690 | 6.850 | 6.920 | 6.920 | 130,200 |
| 2026-07-15 | 7.550 | 7.590 | 7.150 | 7.260 | 7.260 | 191,000 |
| 2026-07-14 | 7.630 | 7.780 | 7.440 | 7.510 | 7.510 | 112,600 |
| 2026-07-13 | 7.540 | 7.540 | 7.220 | 7.330 | 7.330 | 115,200 |
| 2026-07-10 | 7.600 | 7.780 | 7.530 | 7.580 | 7.580 | 128,000 |
| 2026-07-09 | 7.650 | 7.790 | 7.550 | 7.750 | 7.750 | 90,100 |
| 2026-07-08 | 7.620 | 7.780 | 7.500 | 7.580 | 7.580 | 285,500 |
| 2026-07-07 | 7.720 | 7.980 | 7.460 | 7.770 | 7.770 | 251,400 |
| 2026-07-06 | 8.010 | 8.010 | 7.500 | 7.600 | 7.600 | 554,000 |
| 2026-07-03 | 7.610 | 7.960 | 7.610 | 7.850 | 7.850 | 200,900 |
| 2026-07-02 | 7.560 | 7.850 | 7.510 | 7.560 | 7.560 | 111,200 |
| 2026-06-30 | 7.110 | 7.560 | 7.100 | 7.510 | 7.510 | 141,700 |
| 2026-06-29 | 7.320 | 7.320 | 7.160 | 7.310 | 7.310 | 132,100 |
| 2026-06-26 | 7.360 | 7.460 | 7.200 | 7.350 | 7.350 | 144,000 |
| 2026-06-25 | 7.310 | 7.360 | 7.060 | 7.220 | 7.220 | 222,600 |
| 2026-06-24 | 7.250 | 7.300 | 7.030 | 7.100 | 7.100 | 223,500 |
| 2026-06-23 | 7.860 | 7.860 | 7.500 | 7.500 | 7.500 | 249,300 |
| 2026-06-22 | 7.800 | 8.210 | 7.800 | 8.130 | 8.130 | 56,600 |
| 2026-06-19 | 8.090 | 8.220 | 7.920 | 8.110 | 8.110 | 394,800 |
| 2026-06-18 | 8.180 | 8.210 | 8.010 | 8.130 | 8.130 | 338,900 |
| 2026-06-17 | 8.370 | 8.490 | 8.070 | 8.100 | 8.100 | 122,500 |
| 2026-06-16 | 8.470 | 8.580 | 8.310 | 8.370 | 8.370 | 63,000 |
| 2026-06-15 | 8.260 | 8.560 | 8.250 | 8.450 | 8.450 | 262,300 |
| 2026-06-12 | 8.180 | 8.250 | 7.900 | 7.990 | 7.990 | 108,200 |
| 2026-06-11 | 7.310 | 8.070 | 7.310 | 8.010 | 8.010 | 314,200 |
| 2026-06-10 | 7.460 | 7.610 | 7.360 | 7.400 | 7.400 | 103,600 |
| 2026-06-09 | 7.930 | 7.970 | 7.400 | 7.530 | 7.530 | 191,800 |
| 2026-06-08 | 7.600 | 8.050 | 7.490 | 7.800 | 7.800 | 465,000 |
| 2026-06-05 | 7.610 | 7.660 | 6.980 | 7.060 | 7.060 | 345,400 |
| 2026-06-04 | 7.800 | 8.000 | 7.750 | 7.790 | 7.790 | 175,100 |
| 2026-06-03 | 7.900 | 7.900 | 7.670 | 7.830 | 7.830 | 148,700 |
| 2026-06-02 | 7.920 | 8.050 | 7.810 | 7.990 | 7.990 | 938,300 |
| 2026-06-01 | 7.800 | 7.940 | 7.740 | 7.880 | 7.880 | 302,500 |
| 2026-05-29 | 8.130 | 8.220 | 7.820 | 7.870 | 7.870 | 284,400 |
| 2026-05-28 | 8.000 | 8.160 | 7.910 | 8.110 | 8.110 | 141,800 |
| 2026-05-27 | 8.120 | 8.240 | 8.020 | 8.080 | 8.080 | 76,000 |
| 2026-05-26 | 7.970 | 8.760 | 7.970 | 8.240 | 8.240 | 122,900 |
| 2026-05-25 | 8.060 | 8.140 | 7.960 | 8.080 | 8.080 | 94,800 |
| 2026-05-22 | 7.920 | 7.990 | 7.840 | 7.900 | 7.900 | 130,900 |
| 2026-05-21 | 8.000 | 8.070 | 7.890 | 7.940 | 7.940 | 143,800 |
| 2026-05-20 | 7.940 | 8.210 | 7.930 | 7.960 | 7.960 | 235,400 |
| 2026-05-19 | 8.170 | 8.220 | 7.800 | 7.950 | 7.950 | 179,300 |
| 2026-05-15 | 8.640 | 8.750 | 8.120 | 8.170 | 8.170 | 129,700 |
| 2026-05-14 | 9.230 | 9.230 | 8.820 | 8.870 | 8.870 | 102,400 |
| 2026-05-13 | 9.550 | 9.550 | 9.110 | 9.280 | 9.280 | 120,100 |
| 2026-05-12 | 8.810 | 9.390 | 8.710 | 9.320 | 9.320 | 168,800 |
| 2026-05-11 | 8.610 | 8.920 | 8.260 | 8.810 | 8.810 | 186,400 |
| 2026-05-08 | 8.350 | 8.660 | 8.320 | 8.560 | 8.560 | 203,200 |
| 2026-05-07 | 8.300 | 8.520 | 8.200 | 8.280 | 8.280 | 134,800 |
| 2026-05-06 | 7.850 | 8.330 | 7.850 | 8.280 | 8.280 | 763,700 |
| 2026-05-05 | 7.800 | 7.850 | 7.730 | 7.750 | 7.750 | 122,000 |
| 2026-05-04 | 7.820 | 7.950 | 7.680 | 7.680 | 7.680 | 373,100 |
| 2026-05-01 | 8.020 | 8.110 | 7.900 | 7.940 | 7.940 | 74,700 |
| 2026-04-30 | 8.050 | 8.250 | 8.000 | 8.020 | 8.020 | 271,600 |
| 2026-04-29 | 8.140 | 8.150 | 7.890 | 7.970 | 7.970 | 158,200 |
| 2026-04-28 | 8.240 | 8.340 | 8.030 | 8.180 | 8.180 | 109,500 |
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.