Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 6,100 |
| 2022-01-07 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 2,200 |
| 2022-01-06 | 3.610 | 3.700 | 3.570 | 3.690 | 3.690 | 13,500 |
| 2022-01-05 | 3.770 | 3.770 | 3.670 | 3.690 | 3.690 | 40,600 |
| 2022-01-04 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 11,700 |
| 2021-12-31 | 3.690 | 3.770 | 3.600 | 3.770 | 3.770 | 4,800 |
| 2021-12-30 | 3.680 | 3.680 | 3.670 | 3.670 | 3.670 | 300 |
| 2021-12-29 | 3.580 | 3.630 | 3.550 | 3.630 | 3.630 | 27,200 |
| 2021-12-24 | 3.690 | 3.690 | 3.680 | 3.680 | 3.680 | 3,000 |
| 2021-12-23 | 3.680 | 3.690 | 3.650 | 3.690 | 3.690 | 4,300 |
| 2021-12-22 | 3.580 | 3.670 | 3.550 | 3.550 | 3.550 | 12,800 |
| 2021-12-21 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 3,900 |
| 2021-12-20 | 3.710 | 3.760 | 3.640 | 3.700 | 3.700 | 39,300 |
| 2021-12-17 | 3.710 | 3.710 | 3.600 | 3.700 | 3.700 | 16,200 |
| 2021-12-16 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 101,800 |
| 2021-12-15 | 3.770 | 3.770 | 3.680 | 3.690 | 3.690 | 62,000 |
| 2021-12-14 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 4,700 |
| 2021-12-13 | 3.730 | 3.770 | 3.670 | 3.770 | 3.770 | 3,200 |
| 2021-12-10 | 3.590 | 3.770 | 3.580 | 3.750 | 3.750 | 12,700 |
| 2021-12-09 | 3.500 | 3.620 | 3.500 | 3.580 | 3.580 | 11,800 |
| 2021-12-08 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 3,400 |
| 2021-12-07 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 7,700 |
| 2021-12-06 | 3.400 | 3.630 | 3.400 | 3.500 | 3.500 | 7,200 |
| 2021-12-03 | 3.580 | 3.590 | 3.380 | 3.430 | 3.430 | 18,600 |
| 2021-12-02 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 7,100 |
| 2021-12-01 | 3.750 | 3.770 | 3.520 | 3.530 | 3.530 | 11,200 |
| 2021-11-30 | 3.760 | 3.770 | 3.720 | 3.720 | 3.720 | 4,500 |
| 2021-11-29 | 3.770 | 3.770 | 3.720 | 3.740 | 3.740 | 14,500 |
| 2021-11-26 | 3.880 | 3.880 | 3.760 | 3.770 | 3.770 | 11,800 |
| 2021-11-25 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 5,700 |
| 2021-11-24 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 4,400 |
| 2021-11-23 | 3.920 | 3.950 | 3.870 | 3.870 | 3.870 | 6,600 |
| 2021-11-22 | 3.880 | 4.100 | 3.880 | 4.010 | 4.010 | 7,400 |
| 2021-11-19 | 3.930 | 3.930 | 3.910 | 3.910 | 3.910 | 1,400 |
| 2021-11-18 | 4.040 | 4.050 | 3.920 | 3.950 | 3.950 | 11,900 |
| 2021-11-17 | 4.050 | 4.120 | 4.020 | 4.070 | 4.070 | 9,900 |
| 2021-11-16 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 600 |
| 2021-11-15 | 4.110 | 4.110 | 4.080 | 4.110 | 4.110 | 2,700 |
| 2021-11-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,000 |
| 2021-11-11 | 4.090 | 4.160 | 4.090 | 4.110 | 4.110 | 6,000 |
| 2021-11-10 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 5,200 |
| 2021-11-09 | 4.050 | 4.160 | 4.050 | 4.150 | 4.150 | 5,300 |
| 2021-11-08 | 4.120 | 4.140 | 4.050 | 4.100 | 4.100 | 19,700 |
| 2021-11-05 | 4.050 | 4.170 | 4.000 | 4.100 | 4.100 | 26,300 |
| 2021-11-04 | 4.100 | 4.200 | 4.100 | 4.150 | 4.150 | 14,600 |
| 2021-11-03 | 4.170 | 4.170 | 4.060 | 4.080 | 4.080 | 12,000 |
| 2021-11-02 | 4.180 | 4.180 | 4.080 | 4.100 | 4.100 | 16,700 |
| 2021-11-01 | 4.210 | 4.210 | 4.180 | 4.180 | 4.180 | 23,900 |
| 2021-10-29 | 4.190 | 4.260 | 4.110 | 4.200 | 4.200 | 38,700 |
| 2021-10-28 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 14,200 |
| 2021-10-27 | 4.380 | 4.400 | 4.300 | 4.370 | 4.370 | 19,000 |
| 2021-10-26 | 4.390 | 4.440 | 4.310 | 4.410 | 4.410 | 24,700 |
| 2021-10-25 | 4.450 | 4.450 | 4.200 | 4.240 | 4.240 | 22,800 |
| 2021-10-22 | 4.390 | 4.420 | 4.380 | 4.400 | 4.400 | 11,200 |
| 2021-10-21 | 4.390 | 4.450 | 4.300 | 4.390 | 4.390 | 15,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.