Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.190 | 4.200 | 4.030 | 4.060 | 4.060 | 11,000 |
| 2022-04-04 | 4.200 | 4.200 | 4.110 | 4.190 | 4.190 | 4,600 |
| 2022-04-01 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 8,000 |
| 2022-03-31 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 1,900 |
| 2022-03-30 | 4.060 | 4.060 | 3.940 | 3.990 | 3.990 | 9,300 |
| 2022-03-29 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 400 |
| 2022-03-28 | 4.070 | 4.110 | 4.070 | 4.110 | 4.110 | 1,800 |
| 2022-03-25 | 4.110 | 4.110 | 4.040 | 4.040 | 4.040 | 800 |
| 2022-03-24 | 4.190 | 4.190 | 4.040 | 4.090 | 4.090 | 3,900 |
| 2022-03-23 | 3.980 | 4.060 | 3.960 | 4.030 | 4.030 | 15,000 |
| 2022-03-22 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 400 |
| 2022-03-21 | 3.800 | 3.970 | 3.800 | 3.900 | 3.900 | 33,800 |
| 2022-03-18 | 3.910 | 3.940 | 3.800 | 3.800 | 3.800 | 22,600 |
| 2022-03-17 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 1,900 |
| 2022-03-16 | 3.740 | 3.760 | 3.690 | 3.720 | 3.720 | 35,200 |
| 2022-03-15 | 3.800 | 3.800 | 3.710 | 3.730 | 3.730 | 82,200 |
| 2022-03-14 | 3.900 | 3.920 | 3.750 | 3.750 | 3.750 | 16,200 |
| 2022-03-11 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 8,100 |
| 2022-03-10 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 24,100 |
| 2022-03-09 | 3.810 | 3.820 | 3.770 | 3.820 | 3.820 | 5,900 |
| 2022-03-08 | 3.910 | 4.010 | 3.660 | 3.810 | 3.810 | 44,600 |
| 2022-03-07 | 4.150 | 4.250 | 4.040 | 4.040 | 4.040 | 7,300 |
| 2022-03-04 | 4.220 | 4.220 | 4.050 | 4.130 | 4.130 | 13,000 |
| 2022-03-03 | 4.400 | 4.400 | 4.220 | 4.290 | 4.290 | 14,100 |
| 2022-03-02 | 3.960 | 4.040 | 3.950 | 4.040 | 4.040 | 17,400 |
| 2022-03-01 | 4.100 | 4.100 | 3.950 | 3.980 | 3.980 | 44,400 |
| 2022-02-28 | 4.050 | 4.120 | 4.040 | 4.100 | 4.100 | 12,200 |
| 2022-02-25 | 3.900 | 4.120 | 3.890 | 4.050 | 4.050 | 21,800 |
| 2022-02-24 | 4.000 | 4.150 | 3.900 | 3.930 | 3.930 | 19,800 |
| 2022-02-23 | 4.190 | 4.190 | 4.020 | 4.020 | 4.020 | 7,600 |
| 2022-02-22 | 4.290 | 4.290 | 4.160 | 4.200 | 4.200 | 9,100 |
| 2022-02-18 | 4.200 | 4.380 | 4.200 | 4.280 | 4.280 | 1,700 |
| 2022-02-17 | 4.400 | 4.490 | 4.210 | 4.240 | 4.240 | 10,000 |
| 2022-02-16 | 4.100 | 4.560 | 4.100 | 4.210 | 4.210 | 38,300 |
| 2022-02-15 | 4.000 | 4.110 | 3.990 | 4.110 | 4.110 | 25,400 |
| 2022-02-14 | 3.900 | 3.990 | 3.890 | 3.990 | 3.990 | 10,000 |
| 2022-02-11 | 3.860 | 3.900 | 3.850 | 3.860 | 3.860 | 2,900 |
| 2022-02-10 | 3.890 | 4.000 | 3.860 | 3.890 | 3.890 | 23,400 |
| 2022-02-09 | 3.830 | 3.870 | 3.770 | 3.840 | 3.840 | 4,400 |
| 2022-02-08 | 3.770 | 3.860 | 3.740 | 3.790 | 3.790 | 9,400 |
| 2022-02-07 | 3.660 | 3.730 | 3.660 | 3.730 | 3.730 | 8,200 |
| 2022-02-04 | 3.600 | 3.660 | 3.590 | 3.660 | 3.660 | 22,300 |
| 2022-02-03 | 3.610 | 3.760 | 3.580 | 3.600 | 3.600 | 4,100 |
| 2022-02-02 | 3.720 | 3.780 | 3.640 | 3.760 | 3.760 | 3,800 |
| 2022-02-01 | 3.540 | 3.630 | 3.540 | 3.610 | 3.610 | 2,200 |
| 2022-01-31 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 12,600 |
| 2022-01-28 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 4,500 |
| 2022-01-27 | 3.600 | 3.630 | 3.500 | 3.530 | 3.530 | 46,100 |
| 2022-01-26 | 3.340 | 3.610 | 3.340 | 3.610 | 3.610 | 136,000 |
| 2022-01-25 | 3.490 | 3.510 | 3.240 | 3.260 | 3.260 | 104,300 |
| 2022-01-24 | 3.710 | 3.730 | 3.300 | 3.410 | 3.410 | 65,600 |
| 2022-01-21 | 3.840 | 3.850 | 3.800 | 3.800 | 3.800 | 17,300 |
| 2022-01-20 | 3.800 | 3.940 | 3.800 | 3.840 | 3.840 | 36,300 |
| 2022-01-19 | 3.910 | 3.940 | 3.880 | 3.890 | 3.890 | 16,900 |
| 2022-01-18 | 3.690 | 3.930 | 3.690 | 3.930 | 3.930 | 90,200 |
| 2022-01-17 | 3.720 | 3.840 | 3.720 | 3.800 | 3.800 | 22,500 |
| 2022-01-14 | 3.700 | 3.770 | 3.700 | 3.740 | 3.740 | 58,900 |
| 2022-01-13 | 3.660 | 3.710 | 3.660 | 3.680 | 3.680 | 35,600 |
| 2022-01-12 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 20,800 |
| 2022-01-11 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 11,300 |
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.