Marimaca Copper Corp. (ASX:MC2)
Australia · Delayed Price · Currency is AUD 8.65
-0.35 (-3.89%)
At close: Sep 17, 2026
ASX:MC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.80 | 9.00 | 8.61 | 8.65 | 8.65 | -3.89% | 4,282 |
| Sep 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.85% | 870 |
| Sep 14, 2026 | 9.21 | 9.25 | 8.70 | 9.17 | 9.17 | 1.38% | 3,650 |
| Sep 11, 2026 | 9.15 | 9.20 | 9.05 | 9.05 | 9.05 | -0.17% | 3,032 |
| Sep 10, 2026 | 9.06 | 9.27 | 9.00 | 9.06 | 9.06 | -0.44% | 13,281 |
| Sep 9, 2026 | 8.81 | 9.19 | 8.81 | 9.10 | 9.10 | 10.98% | 27,025 |
| Sep 8, 2026 | 8.18 | 8.31 | 8.18 | 8.20 | 8.20 | -1.20% | 1,207 |
| Sep 7, 2026 | 8.53 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 12,581 |
| Sep 4, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.52% | 16,861 |
| Sep 3, 2026 | 8.19 | 8.53 | 8.19 | 8.53 | 8.53 | - | 3,687 |
| Sep 1, 2026 | 8.63 | 8.63 | 8.51 | 8.53 | 8.53 | 2.40% | 4,184 |
| Aug 31, 2026 | 8.40 | 8.63 | 8.30 | 8.33 | 8.33 | -0.83% | 931 |
| Aug 28, 2026 | 8.75 | 8.81 | 8.40 | 8.40 | 8.40 | -0.12% | 6,923 |
| Aug 27, 2026 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | -1.52% | 1,358 |
| Aug 26, 2026 | 8.54 | 8.54 | 8.28 | 8.54 | 8.54 | 4.66% | 14,039 |
| Aug 25, 2026 | 8.25 | 8.31 | 8.10 | 8.16 | 8.16 | -1.09% | 3,447 |
| Aug 24, 2026 | 8.20 | 8.44 | 8.11 | 8.25 | 8.25 | 3.77% | 7,133 |
| Aug 21, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 565 |
| Aug 20, 2026 | 8.09 | 8.10 | 8.07 | 8.10 | 8.10 | 1.12% | 4,607 |
| Aug 19, 2026 | 8.30 | 8.30 | 8.01 | 8.01 | 8.01 | -3.49% | 4,841 |
| Aug 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,800 |
| Aug 17, 2026 | 7.96 | 8.30 | 7.96 | 8.30 | 8.30 | 1.47% | 5,015 |
| Aug 13, 2026 | 8.41 | 8.41 | 7.93 | 8.18 | 8.18 | 4.07% | 765 |
| Aug 12, 2026 | 8.01 | 8.10 | 7.86 | 7.86 | 7.86 | -1.87% | 27,367 |
| Aug 11, 2026 | 8.10 | 8.10 | 7.97 | 8.01 | 8.01 | 0.75% | 26,770 |
| Aug 10, 2026 | 8.07 | 8.15 | 7.95 | 7.95 | 7.95 | -0.62% | 16,583 |
| Aug 7, 2026 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | 1.91% | 18,488 |
| 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 |