Marimaca Copper Corp. (ASX:MC2)
Australia · Delayed Price · Currency is AUD 7.85
-0.05 (-0.63%)
At close: Jun 5, 2026
ASX:MC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8.99 | 8.99 | 8.11 | 8.57 | 8.57 | -3.49% | 4,749 |
| May 18, 2026 | 9.11 | 9.11 | 8.20 | 8.88 | 8.88 | -2.52% | 20,576 |
| May 14, 2026 | 9.29 | 9.29 | 8.96 | 9.11 | 9.11 | -0.44% | 46,076 |
| May 13, 2026 | 9.15 | 9.17 | 9.03 | 9.15 | 9.15 | 6.15% | 60,110 |
| May 12, 2026 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 2.99% | 25,281 |
| May 11, 2026 | 8.36 | 8.66 | 8.36 | 8.37 | 8.37 | 3.21% | 18,081 |
| May 8, 2026 | 8.01 | 8.21 | 8.01 | 8.11 | 8.11 | 8.13% | 19,904 |
| May 5, 2026 | 8.00 | 8.10 | 7.38 | 7.50 | 7.50 | -5.36% | 3,354 |
| May 1, 2026 | 8.30 | 8.30 | 7.93 | 7.93 | 7.93 | -5.77% | 19,370 |
| Apr 30, 2026 | 8.42 | 8.51 | 8.01 | 8.41 | 8.41 | 2.56% | 16,878 |
| Apr 29, 2026 | 8.70 | 8.92 | 8.20 | 8.20 | 8.20 | -4.87% | 7,248 |
| Apr 28, 2026 | 8.55 | 8.62 | 8.55 | 8.62 | 8.62 | -0.23% | 303,718 |
| 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 |