Marimaca Copper Corp. (ASX:MC2)
Australia · Delayed Price · Currency is AUD 8.62
-0.02 (-0.23%)
Last updated: Apr 28, 2026, 2:57 PM AEST
ASX:MC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.99 | 8.99 | 8.64 | 8.64 | 8.64 | -2.37% | 21,388 |
| Apr 24, 2026 | 8.99 | 8.99 | 8.85 | 8.85 | 8.85 | -1.23% | 24,474 |
| Apr 23, 2026 | 8.86 | 9.30 | 8.86 | 8.96 | 8.96 | 2.99% | 7,402 |
| Apr 22, 2026 | 9.05 | 9.06 | 8.61 | 8.70 | 8.70 | -4.40% | 55,491 |
| Apr 21, 2026 | 9.11 | 9.41 | 9.01 | 9.10 | 9.10 | 1.22% | 45,352 |
| Apr 20, 2026 | 9.33 | 9.34 | 8.95 | 8.99 | 8.99 | -2.18% | 22,504 |
| Apr 17, 2026 | 9.00 | 9.19 | 8.77 | 9.19 | 9.19 | 5.63% | 36,109 |
| Apr 16, 2026 | 8.90 | 9.32 | 8.38 | 8.70 | 8.70 | -0.91% | 4,100 |
| Apr 15, 2026 | 9.15 | 9.25 | 8.78 | 8.78 | 8.78 | 0.11% | 1,590 |
| Apr 14, 2026 | 9.10 | 9.10 | 8.77 | 8.77 | 8.77 | -2.56% | 35 |
| Apr 13, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 0.67% | 12 |
| Apr 10, 2026 | 9.10 | 9.10 | 8.94 | 8.94 | 8.94 | -2.30% | 749 |
| Apr 9, 2026 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | - | 819 |
| Apr 8, 2026 | 8.37 | 9.39 | 8.37 | 9.15 | 9.15 | 7.14% | 5,144 |
| Apr 2, 2026 | 9.23 | 9.23 | 8.54 | 8.54 | 8.54 | -7.48% | 13,493 |
| Apr 1, 2026 | 9.35 | 9.40 | 8.72 | 9.23 | 9.23 | 5.49% | 104,232 |
| Mar 31, 2026 | 8.01 | 8.75 | 8.01 | 8.75 | 8.75 | 5.42% | 10,515 |
| Mar 26, 2026 | 8.11 | 8.48 | 8.10 | 8.30 | 8.30 | 3.75% | 271,092 |
| Mar 25, 2026 | 8.02 | 8.26 | 7.72 | 8.00 | 8.00 | 2.43% | 780,838 |
| Mar 24, 2026 | 8.00 | 8.31 | 7.42 | 7.81 | 7.81 | 3.72% | 202,006 |
| Mar 23, 2026 | 7.95 | 8.11 | 7.02 | 7.53 | 7.53 | -7.15% | 389,518 |
| Mar 20, 2026 | 8.90 | 8.95 | 8.11 | 8.11 | 8.11 | -12.89% | 11,860 |
| Mar 19, 2026 | 8.88 | 9.31 | 8.49 | 9.31 | 9.31 | -1.17% | 7,349 |
| Mar 18, 2026 | 9.45 | 9.50 | 9.30 | 9.42 | 9.42 | 0.32% | 41,239 |
| Mar 17, 2026 | 9.72 | 9.72 | 9.06 | 9.39 | 9.39 | -2.69% | 29,582 |
| Mar 16, 2026 | 9.88 | 9.88 | 9.51 | 9.65 | 9.65 | 0.42% | 169,761 |
| Mar 13, 2026 | 9.49 | 9.71 | 8.78 | 9.61 | 9.61 | 0.95% | 750,928 |
| Mar 12, 2026 | 9.87 | 9.98 | 8.35 | 9.52 | 9.52 | -0.31% | 193,968 |
| Mar 11, 2026 | 9.63 | 9.64 | 9.05 | 9.55 | 9.55 | 2.14% | 61,375 |
| Mar 10, 2026 | 9.01 | 9.60 | 9.01 | 9.35 | 9.35 | 3.66% | 79,279 |
| Mar 9, 2026 | 10.15 | 10.15 | 8.15 | 9.02 | 9.02 | -12.85% | 28,964 |
| Mar 6, 2026 | 10.22 | 10.44 | 10.15 | 10.35 | 10.35 | - | 82,959 |
| Mar 5, 2026 | 10.39 | 10.58 | 10.22 | 10.35 | 10.35 | - | 182,233 |
| Mar 4, 2026 | 10.33 | 10.43 | 10.16 | 10.35 | 10.35 | -0.77% | 423,214 |
| Mar 3, 2026 | 10.55 | 10.55 | 10.11 | 10.43 | 10.43 | -0.19% | 162,089 |
| Mar 2, 2026 | 10.65 | 10.65 | 10.11 | 10.45 | 10.45 | -1.88% | 13,392 |
| Feb 27, 2026 | 10.67 | 10.67 | 10.33 | 10.65 | 10.65 | 1.91% | 17,677 |
| Feb 26, 2026 | 10.45 | 10.68 | 10.44 | 10.45 | 10.45 | 0.97% | 28,424 |
| Feb 25, 2026 | 10.21 | 10.99 | 10.19 | 10.35 | 10.35 | 2.27% | 207,029 |
| Feb 24, 2026 | 10.18 | 10.35 | 10.12 | 10.12 | 10.12 | -2.22% | 3,565 |
| Feb 23, 2026 | 10.12 | 10.35 | 10.11 | 10.35 | 10.35 | 2.37% | 17,867 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.11 | 10.11 | 10.11 | -2.32% | 4,538 |
| Feb 19, 2026 | 11.21 | 11.21 | 10.10 | 10.35 | 10.35 | -10.39% | 15,296,580 |
| Feb 13, 2026 | 12.06 | 12.06 | 11.55 | 11.55 | 11.55 | -8.04% | 6,496 |
| Feb 9, 2026 | 12.49 | 12.56 | 12.49 | 12.56 | 12.56 | 0.56% | 1,608 |
| Feb 4, 2026 | 12.55 | 12.55 | 12.49 | 12.49 | 12.49 | -0.48% | 1,273 |
| Feb 2, 2026 | 13.00 | 13.01 | 12.55 | 12.55 | 12.55 | -1.57% | 9,074 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 1,063 |
| Jan 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 103 |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 287 |