Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.800 | 5.890 | 4.690 | 4.900 | 4.900 | 121,000 |
| 2024-11-18 | 4.550 | 4.800 | 4.520 | 4.800 | 4.800 | 9,900 |
| 2024-11-15 | 4.750 | 4.890 | 4.470 | 4.530 | 4.530 | 3,300 |
| 2024-11-14 | 4.550 | 4.690 | 4.550 | 4.690 | 4.690 | 1,000 |
| 2024-11-13 | 5.000 | 5.040 | 4.550 | 4.550 | 4.550 | 57,100 |
| 2024-11-12 | 4.620 | 5.000 | 4.610 | 5.000 | 5.000 | 28,200 |
| 2024-11-11 | 4.490 | 4.650 | 4.440 | 4.650 | 4.650 | 3,400 |
| 2024-11-08 | 4.510 | 4.770 | 4.140 | 4.510 | 4.510 | 34,400 |
| 2024-11-07 | 4.270 | 4.370 | 4.270 | 4.350 | 4.350 | 3,700 |
| 2024-11-06 | 4.380 | 4.380 | 4.240 | 4.240 | 4.240 | 9,100 |
| 2024-11-05 | 4.590 | 4.590 | 4.440 | 4.460 | 4.460 | 2,700 |
| 2024-11-04 | 4.460 | 4.550 | 4.340 | 4.550 | 4.550 | 26,000 |
| 2024-11-01 | 4.210 | 4.430 | 4.200 | 4.430 | 4.430 | 17,000 |
| 2024-10-31 | 4.200 | 4.200 | 4.150 | 4.160 | 4.160 | 1,000 |
| 2024-10-30 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 900 |
| 2024-10-29 | 4.250 | 4.260 | 4.170 | 4.170 | 4.170 | 4,800 |
| 2024-10-28 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 8,900 |
| 2024-10-25 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 1,100 |
| 2024-10-24 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 1,000 |
| 2024-10-23 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 1,600 |
| 2024-10-22 | 4.220 | 4.280 | 4.220 | 4.280 | 4.280 | 7,100 |
| 2024-10-21 | 4.170 | 4.260 | 4.170 | 4.200 | 4.200 | 9,900 |
| 2024-10-18 | 4.250 | 4.330 | 4.150 | 4.150 | 4.150 | 9,400 |
| 2024-10-17 | 4.220 | 4.330 | 4.220 | 4.250 | 4.250 | 3,300 |
| 2024-10-16 | 4.350 | 4.350 | 4.220 | 4.220 | 4.220 | 5,300 |
| 2024-10-15 | 4.190 | 4.300 | 4.190 | 4.290 | 4.290 | 21,300 |
| 2024-10-11 | 4.040 | 4.200 | 4.010 | 4.200 | 4.200 | 14,700 |
| 2024-10-10 | 3.950 | 4.030 | 3.950 | 4.010 | 4.010 | 2,400 |
| 2024-10-09 | 3.990 | 4.030 | 3.910 | 3.910 | 3.910 | 3,500 |
| 2024-10-08 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 13,200 |
| 2024-10-07 | 4.020 | 4.020 | 3.820 | 3.970 | 3.970 | 19,400 |
| 2024-10-04 | 3.970 | 4.040 | 3.970 | 3.990 | 3.990 | 6,800 |
| 2024-10-03 | 3.910 | 3.980 | 3.910 | 3.980 | 3.980 | 4,400 |
| 2024-10-02 | 3.930 | 3.990 | 3.920 | 3.920 | 3.920 | 1,100 |
| 2024-10-01 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 3,300 |
| 2024-09-30 | 3.920 | 4.010 | 3.870 | 4.010 | 4.010 | 3,700 |
| 2024-09-27 | 3.910 | 3.970 | 3.900 | 3.900 | 3.900 | 5,100 |
| 2024-09-26 | 3.940 | 4.010 | 3.940 | 3.990 | 3.990 | 5,300 |
| 2024-09-25 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 1,800 |
| 2024-09-24 | 3.900 | 4.010 | 3.900 | 4.000 | 4.000 | 4,600 |
| 2024-09-23 | 3.800 | 3.890 | 3.790 | 3.830 | 3.830 | 15,500 |
| 2024-09-20 | 3.860 | 3.870 | 3.810 | 3.860 | 3.860 | 1,700 |
| 2024-09-19 | 3.790 | 3.890 | 3.780 | 3.880 | 3.880 | 12,900 |
| 2024-09-18 | 3.930 | 3.930 | 3.900 | 3.930 | 3.930 | 1,300 |
| 2024-09-17 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 1,000 |
| 2024-09-16 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 2,600 |
| 2024-09-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,100 |
| 2024-09-12 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 8,900 |
| 2024-09-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-09-10 | 3.760 | 3.760 | 3.720 | 3.760 | 3.760 | 3,200 |
| 2024-09-09 | 3.870 | 3.890 | 3.710 | 3.750 | 3.750 | 40,300 |
| 2024-09-06 | 3.780 | 3.890 | 3.690 | 3.870 | 3.870 | 36,100 |
| 2024-09-05 | 3.800 | 3.820 | 3.720 | 3.780 | 3.780 | 11,200 |
| 2024-09-04 | 3.800 | 3.830 | 3.790 | 3.810 | 3.810 | 1,300 |
| 2024-09-03 | 3.880 | 3.880 | 3.750 | 3.820 | 3.820 | 4,200 |
| 2024-08-30 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 700 |
| 2024-08-29 | 4.000 | 4.010 | 3.890 | 3.890 | 3.890 | 12,000 |
| 2024-08-28 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 22,200 |
| 2024-08-27 | 4.010 | 4.010 | 3.960 | 4.000 | 4.000 | 34,100 |
| 2024-08-26 | 3.930 | 4.160 | 3.930 | 4.010 | 4.010 | 4,000 |
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.