Marimaca Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.630 | 7.640 | 7.420 | 7.600 | 7.600 | 139,797 |
| 2026-10-16 | 7.440 | 7.670 | 7.400 | 7.600 | 7.600 | 261,653 |
| 2026-10-15 | 7.500 | 7.650 | 7.210 | 7.540 | 7.540 | 185,800 |
| 2026-10-14 | 7.750 | 7.900 | 7.550 | 7.660 | 7.660 | 367,600 |
| 2026-10-13 | 8.110 | 8.280 | 7.780 | 7.910 | 7.910 | 117,000 |
| 2026-10-09 | 7.950 | 8.380 | 7.950 | 8.100 | 8.100 | 72,700 |
| 2026-10-08 | 7.900 | 7.970 | 7.670 | 7.780 | 7.780 | 146,500 |
| 2026-10-07 | 8.240 | 8.240 | 7.880 | 7.920 | 7.920 | 120,100 |
| 2026-10-06 | 8.550 | 8.550 | 8.250 | 8.330 | 8.330 | 57,200 |
| 2026-10-05 | 8.470 | 8.920 | 8.320 | 8.460 | 8.460 | 58,900 |
| 2026-10-02 | 8.400 | 8.660 | 8.400 | 8.470 | 8.470 | 96,500 |
| 2026-10-01 | 8.250 | 8.310 | 8.080 | 8.300 | 8.300 | 147,300 |
| 2026-09-30 | 8.380 | 8.490 | 8.130 | 8.210 | 8.210 | 241,200 |
| 2026-09-29 | 8.170 | 8.370 | 8.150 | 8.300 | 8.300 | 77,400 |
| 2026-09-28 | 8.360 | 8.360 | 8.060 | 8.150 | 8.150 | 105,600 |
| 2026-09-25 | 8.490 | 8.630 | 8.490 | 8.540 | 8.540 | 41,400 |
| 2026-09-24 | 8.570 | 8.630 | 8.480 | 8.620 | 8.620 | 119,000 |
| 2026-09-23 | 8.760 | 8.760 | 8.470 | 8.630 | 8.630 | 254,800 |
| 2026-09-22 | 8.860 | 9.120 | 8.740 | 8.940 | 8.940 | 323,700 |
| 2026-09-21 | 8.830 | 8.830 | 8.610 | 8.750 | 8.750 | 171,200 |
| 2026-09-18 | 8.880 | 8.880 | 8.490 | 8.790 | 8.790 | 769,800 |
| 2026-09-17 | 8.820 | 9.130 | 8.760 | 8.810 | 8.810 | 149,400 |
| 2026-09-16 | 8.740 | 8.840 | 8.480 | 8.630 | 8.630 | 342,300 |
| 2026-09-15 | 8.860 | 8.890 | 8.530 | 8.670 | 8.670 | 177,000 |
| 2026-09-14 | 9.300 | 9.410 | 8.810 | 8.850 | 8.850 | 257,700 |
| 2026-09-11 | 9.300 | 9.590 | 8.950 | 9.510 | 9.510 | 481,300 |
| 2026-09-10 | 9.250 | 9.300 | 8.830 | 9.010 | 9.010 | 380,200 |
| 2026-09-09 | 9.320 | 9.440 | 9.010 | 9.310 | 9.310 | 340,100 |
| 2026-09-08 | 8.240 | 9.250 | 8.240 | 9.040 | 9.040 | 485,400 |
| 2026-09-04 | 8.120 | 8.170 | 7.970 | 8.020 | 8.020 | 91,000 |
| 2026-09-03 | 8.480 | 8.480 | 8.160 | 8.220 | 8.220 | 215,600 |
| 2026-09-02 | 8.290 | 8.520 | 8.080 | 8.360 | 8.360 | 275,200 |
| 2026-09-01 | 8.270 | 8.530 | 8.100 | 8.260 | 8.260 | 252,100 |
| 2026-08-31 | 8.490 | 8.500 | 8.300 | 8.410 | 8.410 | 98,300 |
| 2026-08-28 | 8.600 | 8.770 | 8.410 | 8.490 | 8.490 | 95,400 |
| 2026-08-27 | 8.550 | 8.720 | 8.370 | 8.690 | 8.690 | 102,900 |
| 2026-08-26 | 8.720 | 8.870 | 8.500 | 8.530 | 8.530 | 117,700 |
| 2026-08-25 | 8.090 | 8.700 | 8.090 | 8.700 | 8.700 | 328,700 |
| 2026-08-24 | 8.170 | 8.210 | 8.090 | 8.160 | 8.160 | 100,500 |
| 2026-08-21 | 8.000 | 8.250 | 8.000 | 8.140 | 8.140 | 258,200 |
| 2026-08-20 | 7.780 | 7.950 | 7.690 | 7.850 | 7.850 | 165,100 |
| 2026-08-19 | 7.720 | 7.940 | 7.710 | 7.820 | 7.820 | 174,100 |
| 2026-08-18 | 7.750 | 7.800 | 7.560 | 7.690 | 7.690 | 121,600 |
| 2026-08-17 | 7.830 | 8.000 | 7.690 | 7.890 | 7.890 | 845,900 |
| 2026-08-14 | 7.690 | 7.890 | 7.690 | 7.750 | 7.750 | 112,700 |
| 2026-08-13 | 7.870 | 7.880 | 7.670 | 7.690 | 7.690 | 67,800 |
| 2026-08-12 | 7.950 | 8.100 | 7.880 | 7.950 | 7.950 | 65,600 |
| 2026-08-11 | 8.020 | 8.050 | 7.870 | 8.000 | 8.000 | 114,400 |
| 2026-08-10 | 8.000 | 8.190 | 7.950 | 8.000 | 8.000 | 132,000 |
| 2026-08-07 | 8.000 | 8.160 | 7.960 | 8.000 | 8.000 | 96,500 |
| 2026-08-06 | 7.930 | 7.980 | 7.770 | 7.850 | 7.850 | 66,400 |
| 2026-08-05 | 7.750 | 8.250 | 7.750 | 7.900 | 7.900 | 219,200 |
| 2026-08-04 | 7.540 | 7.730 | 7.400 | 7.680 | 7.680 | 178,500 |
| 2026-07-31 | 7.150 | 7.370 | 7.100 | 7.120 | 7.120 | 129,200 |
| 2026-07-30 | 7.480 | 7.480 | 7.160 | 7.200 | 7.200 | 355,700 |
| 2026-07-29 | 7.050 | 7.250 | 6.960 | 7.050 | 7.050 | 67,000 |
| 2026-07-28 | 7.040 | 7.480 | 6.920 | 7.160 | 7.160 | 110,100 |
| 2026-07-27 | 7.190 | 7.210 | 6.980 | 7.190 | 7.190 | 56,900 |
| 2026-07-24 | 7.130 | 7.500 | 6.970 | 7.100 | 7.100 | 53,900 |
| 2026-07-23 | 7.210 | 7.210 | 7.050 | 7.130 | 7.130 | 45,600 |
Page 1 of 5 · 251 trading daysOlder →
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.