Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.540 | 5.600 | 5.400 | 5.600 | 5.600 | 6,800 |
| 2025-02-13 | 5.570 | 5.570 | 5.540 | 5.560 | 5.560 | 8,000 |
| 2025-02-12 | 5.540 | 5.570 | 5.520 | 5.530 | 5.530 | 50,900 |
| 2025-02-11 | 5.450 | 5.700 | 5.450 | 5.600 | 5.600 | 45,600 |
| 2025-02-10 | 5.550 | 5.550 | 5.460 | 5.460 | 5.460 | 2,300 |
| 2025-02-07 | 5.640 | 5.640 | 5.570 | 5.600 | 5.600 | 1,200 |
| 2025-02-06 | 5.320 | 5.650 | 5.320 | 5.630 | 5.630 | 57,700 |
| 2025-02-05 | 5.240 | 5.360 | 5.240 | 5.330 | 5.330 | 1,900 |
| 2025-02-04 | 5.190 | 5.500 | 5.150 | 5.470 | 5.470 | 4,600 |
| 2025-02-03 | 4.110 | 5.230 | 4.110 | 5.140 | 5.140 | 7,900 |
| 2025-01-31 | 5.020 | 5.320 | 5.020 | 5.290 | 5.290 | 9,200 |
| 2025-01-30 | 5.630 | 5.630 | 5.360 | 5.360 | 5.360 | 3,400 |
| 2025-01-29 | 5.610 | 5.630 | 5.590 | 5.610 | 5.610 | 3,200 |
| 2025-01-28 | 5.630 | 5.700 | 5.580 | 5.580 | 5.580 | 41,400 |
| 2025-01-27 | 5.630 | 5.630 | 5.570 | 5.630 | 5.630 | 6,100 |
| 2025-01-24 | 5.600 | 5.630 | 5.560 | 5.620 | 5.620 | 32,600 |
| 2025-01-23 | 5.560 | 5.570 | 5.540 | 5.570 | 5.570 | 3,600 |
| 2025-01-22 | 5.560 | 5.600 | 5.550 | 5.560 | 5.560 | 30,400 |
| 2025-01-21 | 5.520 | 5.550 | 5.500 | 5.550 | 5.550 | 31,700 |
| 2025-01-20 | 5.480 | 5.530 | 5.470 | 5.500 | 5.500 | 31,400 |
| 2025-01-17 | 5.370 | 5.480 | 5.370 | 5.480 | 5.480 | 9,700 |
| 2025-01-16 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 7,700 |
| 2025-01-15 | 5.350 | 5.360 | 5.350 | 5.350 | 5.350 | 19,600 |
| 2025-01-14 | 5.350 | 5.350 | 5.310 | 5.310 | 5.310 | 48,100 |
| 2025-01-13 | 5.420 | 5.420 | 5.250 | 5.360 | 5.360 | 22,600 |
| 2025-01-10 | 5.390 | 5.390 | 5.290 | 5.310 | 5.310 | 4,400 |
| 2025-01-09 | 5.350 | 5.350 | 5.310 | 5.350 | 5.350 | 2,500 |
| 2025-01-08 | 5.200 | 5.340 | 5.200 | 5.300 | 5.300 | 11,400 |
| 2025-01-07 | 5.020 | 5.260 | 5.000 | 5.080 | 5.080 | 26,500 |
| 2025-01-06 | 5.170 | 5.170 | 4.940 | 5.030 | 5.030 | 9,300 |
| 2025-01-03 | 5.250 | 5.280 | 5.200 | 5.200 | 5.200 | 7,300 |
| 2025-01-02 | 5.410 | 5.410 | 5.260 | 5.300 | 5.300 | 4,700 |
| 2024-12-31 | 5.180 | 5.300 | 5.180 | 5.290 | 5.290 | 7,300 |
| 2024-12-30 | 4.900 | 5.150 | 4.900 | 5.140 | 5.140 | 13,400 |
| 2024-12-27 | 4.870 | 4.890 | 4.820 | 4.890 | 4.890 | 7,900 |
| 2024-12-24 | 4.830 | 4.900 | 4.830 | 4.900 | 4.900 | 2,100 |
| 2024-12-23 | 4.940 | 4.940 | 4.700 | 4.770 | 4.770 | 7,500 |
| 2024-12-20 | 4.980 | 4.980 | 4.880 | 4.950 | 4.950 | 38,500 |
| 2024-12-19 | 4.550 | 4.980 | 4.540 | 4.980 | 4.980 | 9,900 |
| 2024-12-18 | 4.420 | 4.590 | 4.420 | 4.520 | 4.520 | 2,100 |
| 2024-12-17 | 4.520 | 4.520 | 4.230 | 4.420 | 4.420 | 29,000 |
| 2024-12-16 | 4.460 | 4.590 | 4.460 | 4.590 | 4.590 | 4,800 |
| 2024-12-13 | 4.560 | 4.560 | 4.410 | 4.410 | 4.410 | 1,600 |
| 2024-12-12 | 4.580 | 4.580 | 4.440 | 4.550 | 4.550 | 9,600 |
| 2024-12-11 | 4.630 | 4.680 | 4.520 | 4.590 | 4.590 | 7,400 |
| 2024-12-10 | 4.640 | 4.640 | 4.620 | 4.630 | 4.630 | 1,200 |
| 2024-12-09 | 4.700 | 4.850 | 4.700 | 4.780 | 4.780 | 12,300 |
| 2024-12-06 | 4.750 | 4.810 | 4.640 | 4.640 | 4.640 | 3,400 |
| 2024-12-05 | 4.800 | 4.810 | 4.750 | 4.750 | 4.750 | 3,900 |
| 2024-12-04 | 4.810 | 4.850 | 4.790 | 4.800 | 4.800 | 8,800 |
| 2024-12-03 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 1,100 |
| 2024-12-02 | 4.750 | 4.850 | 4.750 | 4.780 | 4.780 | 4,800 |
| 2024-11-29 | 4.850 | 4.850 | 4.760 | 4.780 | 4.780 | 6,200 |
| 2024-11-28 | 4.820 | 4.880 | 4.820 | 4.840 | 4.840 | 8,500 |
| 2024-11-27 | 4.770 | 4.840 | 4.760 | 4.810 | 4.810 | 6,000 |
| 2024-11-26 | 4.840 | 4.920 | 4.840 | 4.840 | 4.840 | 5,000 |
| 2024-11-25 | 4.910 | 4.940 | 4.810 | 4.840 | 4.840 | 5,800 |
| 2024-11-22 | 4.830 | 4.850 | 4.810 | 4.810 | 4.810 | 3,800 |
| 2024-11-21 | 5.000 | 5.010 | 4.850 | 4.850 | 4.850 | 2,400 |
| 2024-11-20 | 5.000 | 5.400 | 4.960 | 5.100 | 5.100 | 9,600 |
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.