Marimaca Copper Corp. (ASX:MC2)
Australia · Delayed Price · Currency is AUD 8.00
+0.15 (1.91%)
At close: Aug 7, 2026
ASX:MC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | - | 3.18% | 4,065 |
| Aug 6, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.13% | 13,946 |
| Aug 5, 2026 | 8.00 | 8.01 | 7.86 | 7.86 | 7.86 | 7.52% | 7,949 |
| Aug 3, 2026 | 7.31 | 7.65 | 7.31 | 7.31 | 7.31 | -1.48% | 228 |
| Jul 31, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 2,714 |
| Jul 30, 2026 | 7.43 | 7.45 | 7.42 | 7.42 | 7.42 | - | 1,130 |
| Jul 29, 2026 | 7.40 | 7.50 | 7.22 | 7.42 | 7.42 | -0.07% | 2,115 |
| Jul 28, 2026 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | 2.56% | 632 |
| Jul 27, 2026 | 7.60 | 7.61 | 7.22 | 7.24 | 7.24 | -3.60% | 6,520 |
| Jul 24, 2026 | 7.51 | 7.51 | 7.34 | 7.51 | 7.51 | 2.88% | 11,603 |
| Jul 23, 2026 | 7.80 | 7.80 | 7.21 | 7.30 | 7.30 | -4.70% | 263 |
| Jul 22, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 6.39% | 1,899 |
| Jul 21, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -5.26% | 902 |
| Jul 20, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.53% | 640 |
| Jul 17, 2026 | 7.56 | 7.56 | 7.46 | 7.56 | 7.56 | -2.70% | 1,137 |
| Jul 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.14% | 1,217 |
| Jul 15, 2026 | 7.77 | 7.94 | 7.77 | 7.94 | 7.94 | 5.73% | 1,137 |
| Jul 10, 2026 | 7.74 | 7.74 | 7.51 | 7.51 | 7.51 | -2.97% | 130 |
| Jul 9, 2026 | 8.01 | 8.01 | 7.62 | 7.74 | 7.74 | -3.37% | 7,347 |
| Jul 8, 2026 | 8.19 | 8.40 | 8.01 | 8.01 | 8.01 | 0.50% | 65,852 |
| Jul 7, 2026 | 8.40 | 8.40 | 7.96 | 7.97 | 7.97 | -2.21% | 20,219 |
| Jul 6, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -0.37% | 13,670 |
| Jul 3, 2026 | 8.40 | 8.40 | 8.17 | 8.18 | 8.18 | -0.12% | 19,847 |
| Jul 2, 2026 | 7.88 | 8.40 | 7.88 | 8.19 | 8.19 | 3.28% | 62,291 |
| Jul 1, 2026 | 7.25 | 7.93 | 7.21 | 7.93 | 7.93 | 12.96% | 4,890 |
| Jun 30, 2026 | 7.39 | 7.60 | 7.02 | 7.02 | 7.02 | -6.28% | 15,098 |
| Jun 29, 2026 | 7.20 | 7.49 | 7.00 | 7.49 | 7.49 | 1.90% | 26,183 |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 330 |
| Jun 25, 2026 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -5.51% | 2,836 |
| Jun 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -8.74% | 1,258 |
| Jun 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 507 |
| Jun 17, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | -0.83% | 118 |
| Jun 16, 2026 | 8.40 | 8.47 | 8.40 | 8.47 | 8.47 | - | 12,509 |
| Jun 15, 2026 | 8.45 | 8.51 | 8.25 | 8.47 | 8.47 | 7.22% | 56,544 |
| Jun 12, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | 2.60% | 49,749 |
| Jun 11, 2026 | 7.70 | 7.70 | 7.69 | 7.70 | 7.70 | -1.91% | 3,176 |
| Jun 10, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.01% | 1,340 |
| Jun 9, 2026 | 7.93 | 7.93 | 7.71 | 7.93 | 7.93 | 1.02% | 5,752 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 3,803 |
| Jun 4, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 343 |
| Jun 2, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 40,542 |
| Jun 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.78% | 25,009 |
| May 29, 2026 | 8.25 | 8.25 | 7.85 | 7.86 | 7.86 | -3.32% | 10,236 |
| May 28, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 22,287 |
| May 27, 2026 | 8.20 | 8.20 | 8.01 | 8.13 | 8.13 | -0.73% | 57,544 |
| May 26, 2026 | 8.34 | 8.34 | 8.19 | 8.19 | 8.19 | 4.33% | 28 |
| May 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% | 20,001 |
| May 22, 2026 | 8.75 | 8.75 | 7.86 | 7.86 | 7.86 | -7.53% | 60,794 |
| May 21, 2026 | 8.51 | 8.61 | 7.85 | 8.50 | 8.50 | -0.93% | 10,866 |
| May 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.12% | 46 |