Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.700 | 4.720 | 4.600 | 4.670 | 4.670 | 19,400 |
| 2025-05-12 | 4.790 | 4.850 | 4.600 | 4.650 | 4.650 | 16,900 |
| 2025-05-09 | 4.670 | 4.810 | 4.500 | 4.780 | 4.780 | 11,000 |
| 2025-05-08 | 4.960 | 4.960 | 4.650 | 4.650 | 4.650 | 2,000 |
| 2025-05-07 | 4.690 | 4.690 | 4.610 | 4.640 | 4.640 | 1,400 |
| 2025-05-06 | 4.710 | 4.710 | 4.600 | 4.670 | 4.670 | 13,600 |
| 2025-05-05 | 4.760 | 4.880 | 4.700 | 4.740 | 4.740 | 7,800 |
| 2025-05-02 | 4.990 | 4.990 | 4.650 | 4.790 | 4.790 | 564,700 |
| 2025-05-01 | 4.760 | 4.780 | 4.630 | 4.730 | 4.730 | 6,400 |
| 2025-04-30 | 5.000 | 5.000 | 4.700 | 4.830 | 4.830 | 30,600 |
| 2025-04-29 | 4.770 | 4.880 | 4.740 | 4.860 | 4.860 | 21,700 |
| 2025-04-28 | 4.790 | 4.800 | 4.690 | 4.740 | 4.740 | 12,200 |
| 2025-04-25 | 4.620 | 4.740 | 4.620 | 4.730 | 4.730 | 3,300 |
| 2025-04-24 | 4.790 | 4.790 | 4.550 | 4.580 | 4.580 | 6,300 |
| 2025-04-23 | 4.630 | 4.830 | 4.500 | 4.600 | 4.600 | 521,800 |
| 2025-04-22 | 4.560 | 4.610 | 4.470 | 4.530 | 4.530 | 9,600 |
| 2025-04-21 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 3,600 |
| 2025-04-17 | 4.490 | 4.520 | 4.450 | 4.450 | 4.450 | 3,100 |
| 2025-04-16 | 4.470 | 4.480 | 4.390 | 4.400 | 4.400 | 16,200 |
| 2025-04-15 | 4.520 | 4.560 | 4.390 | 4.390 | 4.390 | 33,800 |
| 2025-04-14 | 4.400 | 4.480 | 4.390 | 4.390 | 4.390 | 13,800 |
| 2025-04-11 | 4.380 | 4.430 | 4.340 | 4.350 | 4.350 | 8,900 |
| 2025-04-10 | 4.500 | 4.500 | 4.240 | 4.310 | 4.310 | 26,000 |
| 2025-04-09 | 4.420 | 4.560 | 4.270 | 4.420 | 4.420 | 24,300 |
| 2025-04-08 | 4.410 | 4.470 | 4.340 | 4.350 | 4.350 | 22,900 |
| 2025-04-07 | 4.200 | 4.680 | 4.200 | 4.430 | 4.430 | 13,700 |
| 2025-04-04 | 5.080 | 5.080 | 4.240 | 4.670 | 4.670 | 62,700 |
| 2025-04-03 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 3,700 |
| 2025-04-02 | 5.250 | 5.250 | 5.220 | 5.250 | 5.250 | 4,200 |
| 2025-04-01 | 5.210 | 5.270 | 5.210 | 5.260 | 5.260 | 2,100 |
| 2025-03-31 | 5.010 | 5.280 | 5.010 | 5.220 | 5.220 | 13,700 |
| 2025-03-28 | 5.350 | 5.350 | 4.990 | 5.170 | 5.170 | 29,900 |
| 2025-03-27 | 5.550 | 5.550 | 5.180 | 5.380 | 5.380 | 18,300 |
| 2025-03-26 | 5.560 | 5.590 | 5.510 | 5.550 | 5.550 | 17,600 |
| 2025-03-25 | 5.570 | 5.570 | 5.540 | 5.570 | 5.570 | 3,500 |
| 2025-03-24 | 5.550 | 5.570 | 5.400 | 5.550 | 5.550 | 13,400 |
| 2025-03-21 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 4,700 |
| 2025-03-20 | 5.600 | 5.600 | 5.570 | 5.600 | 5.600 | 7,000 |
| 2025-03-19 | 5.580 | 5.600 | 5.500 | 5.600 | 5.600 | 3,600 |
| 2025-03-18 | 5.720 | 5.720 | 5.550 | 5.550 | 5.550 | 1,800 |
| 2025-03-17 | 5.610 | 5.760 | 5.590 | 5.720 | 5.720 | 17,800 |
| 2025-03-14 | 5.490 | 5.580 | 5.450 | 5.570 | 5.570 | 7,400 |
| 2025-03-13 | 5.320 | 5.390 | 5.320 | 5.390 | 5.390 | 3,400 |
| 2025-03-12 | 5.290 | 5.480 | 5.290 | 5.440 | 5.440 | 3,300 |
| 2025-03-11 | 5.310 | 5.410 | 5.310 | 5.410 | 5.410 | 6,600 |
| 2025-03-10 | 5.360 | 5.360 | 5.180 | 5.270 | 5.270 | 11,600 |
| 2025-03-07 | 5.440 | 5.510 | 5.170 | 5.370 | 5.370 | 23,800 |
| 2025-03-06 | 5.420 | 5.460 | 5.420 | 5.420 | 5.420 | 1,300 |
| 2025-03-05 | 5.350 | 5.590 | 5.330 | 5.410 | 5.410 | 8,100 |
| 2025-03-04 | 5.350 | 5.350 | 5.340 | 5.350 | 5.350 | 4,800 |
| 2025-03-03 | 5.380 | 5.420 | 5.350 | 5.400 | 5.400 | 5,500 |
| 2025-02-28 | 5.450 | 5.450 | 5.360 | 5.360 | 5.360 | 3,600 |
| 2025-02-27 | 5.650 | 5.700 | 5.530 | 5.550 | 5.550 | 20,200 |
| 2025-02-26 | 5.560 | 5.650 | 5.560 | 5.650 | 5.650 | 1,700 |
| 2025-02-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,700 |
| 2025-02-24 | 5.520 | 5.650 | 5.500 | 5.580 | 5.580 | 2,300 |
| 2025-02-21 | 5.610 | 5.610 | 5.510 | 5.530 | 5.530 | 7,000 |
| 2025-02-20 | 5.540 | 5.650 | 5.540 | 5.600 | 5.600 | 6,400 |
| 2025-02-19 | 5.630 | 5.630 | 5.500 | 5.510 | 5.510 | 4,600 |
| 2025-02-18 | 5.630 | 5.630 | 5.570 | 5.590 | 5.590 | 19,000 |
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.