Marimaca Copper Corp. (TSX: MARI)
Canada
· Delayed Price · Currency is CAD 4.950
-0.030 (-0.60%)
Dec 20, 2024, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.98 | 4.98 | 4.88 | 4.95 | 4.95 | -0.60% | 38,502 |
| Dec 19, 2024 | 4.55 | 4.98 | 4.54 | 4.98 | 4.98 | 10.18% | 9,900 |
| Dec 18, 2024 | 4.42 | 4.59 | 4.42 | 4.52 | 4.52 | 2.26% | 2,106 |
| Dec 17, 2024 | 4.52 | 4.52 | 4.23 | 4.42 | 4.42 | -3.70% | 29,045 |
| Dec 16, 2024 | 4.46 | 4.59 | 4.46 | 4.59 | 4.59 | 4.08% | 4,800 |
| Dec 13, 2024 | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | -3.08% | 1,638 |
| Dec 12, 2024 | 4.58 | 4.58 | 4.44 | 4.55 | 4.55 | -0.87% | 9,600 |
| Dec 11, 2024 | 4.63 | 4.68 | 4.52 | 4.59 | 4.59 | -0.86% | 7,430 |
| Dec 10, 2024 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | -3.14% | 1,240 |
| Dec 9, 2024 | 4.70 | 4.85 | 4.70 | 4.78 | 4.78 | 3.02% | 12,300 |
| Dec 6, 2024 | 4.75 | 4.81 | 4.64 | 4.64 | 4.64 | -2.32% | 3,400 |
| Dec 5, 2024 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -1.04% | 3,900 |
| Dec 4, 2024 | 4.81 | 4.85 | 4.79 | 4.80 | 4.80 | - | 8,801 |
| Dec 3, 2024 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 1,100 |
| Dec 2, 2024 | 4.75 | 4.85 | 4.75 | 4.78 | 4.78 | - | 4,800 |
| Nov 29, 2024 | 4.85 | 4.85 | 4.76 | 4.78 | 4.78 | -1.24% | 6,225 |
| Nov 28, 2024 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | 0.62% | 8,500 |
| Nov 27, 2024 | 4.77 | 4.84 | 4.76 | 4.81 | 4.81 | -0.62% | 6,000 |
| Nov 26, 2024 | 4.84 | 4.92 | 4.84 | 4.84 | 4.84 | - | 5,000 |
| Nov 25, 2024 | 4.91 | 4.94 | 4.81 | 4.84 | 4.84 | 0.62% | 5,836 |
| Nov 22, 2024 | 4.83 | 4.85 | 4.81 | 4.81 | 4.81 | -0.82% | 3,830 |
| Nov 21, 2024 | 5.00 | 5.01 | 4.85 | 4.85 | 4.85 | -4.90% | 2,400 |
| Nov 20, 2024 | 5.00 | 5.40 | 4.96 | 5.10 | 5.10 | 4.08% | 9,607 |
| Nov 19, 2024 | 4.80 | 5.89 | 4.69 | 4.90 | 4.90 | 2.08% | 121,000 |
| Nov 18, 2024 | 4.55 | 4.80 | 4.52 | 4.80 | 4.80 | 5.96% | 9,926 |
| Nov 15, 2024 | 4.75 | 4.89 | 4.47 | 4.53 | 4.53 | -3.41% | 3,300 |
| Nov 14, 2024 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | 3.08% | 1,000 |
| Nov 13, 2024 | 5.00 | 5.04 | 4.55 | 4.55 | 4.55 | -9.00% | 57,125 |
| Nov 12, 2024 | 4.62 | 5.00 | 4.61 | 5.00 | 5.00 | 7.53% | 28,200 |
| Nov 11, 2024 | 4.49 | 4.65 | 4.44 | 4.65 | 4.65 | 3.10% | 3,400 |
| Nov 8, 2024 | 4.51 | 4.77 | 4.14 | 4.51 | 4.51 | 3.68% | 34,400 |
| Nov 7, 2024 | 4.27 | 4.37 | 4.27 | 4.35 | 4.35 | 2.59% | 3,700 |
| Nov 6, 2024 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | -4.93% | 9,100 |
| Nov 5, 2024 | 4.59 | 4.59 | 4.44 | 4.46 | 4.46 | -1.98% | 2,700 |
| Nov 4, 2024 | 4.46 | 4.55 | 4.34 | 4.55 | 4.55 | 2.71% | 26,000 |
| Nov 1, 2024 | 4.21 | 4.43 | 4.20 | 4.43 | 4.43 | 6.49% | 17,000 |
| Oct 31, 2024 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -1.42% | 1,000 |
| Oct 30, 2024 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 1.20% | 900 |
| Oct 29, 2024 | 4.25 | 4.26 | 4.17 | 4.17 | 4.17 | -1.88% | 4,800 |
| Oct 28, 2024 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 8,900 |
| Oct 25, 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 1,100 |
| Oct 24, 2024 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.18% | 1,000 |
| Oct 23, 2024 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.70% | 1,624 |
| Oct 22, 2024 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | 7,100 |
| Oct 21, 2024 | 4.17 | 4.26 | 4.17 | 4.20 | 4.20 | 1.20% | 9,900 |
| Oct 18, 2024 | 4.25 | 4.33 | 4.15 | 4.15 | 4.15 | -2.35% | 9,401 |
| Oct 17, 2024 | 4.22 | 4.33 | 4.22 | 4.25 | 4.25 | 0.71% | 3,301 |
| Oct 16, 2024 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -1.63% | 5,300 |
| Oct 15, 2024 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 2.14% | 21,337 |
| Oct 11, 2024 | 4.04 | 4.20 | 4.01 | 4.20 | 4.20 | 4.74% | 14,700 |
| Oct 10, 2024 | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | 2.56% | 2,400 |
| Oct 9, 2024 | 3.99 | 4.03 | 3.91 | 3.91 | 3.91 | -2.74% | 3,537 |
| Oct 8, 2024 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 1.26% | 13,200 |
| Oct 7, 2024 | 4.02 | 4.02 | 3.82 | 3.97 | 3.97 | -0.50% | 19,400 |
| Oct 4, 2024 | 3.97 | 4.04 | 3.97 | 3.99 | 3.99 | 0.25% | 6,800 |
| Oct 3, 2024 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.53% | 4,401 |
| Oct 2, 2024 | 3.93 | 3.99 | 3.92 | 3.92 | 3.92 | 0.51% | 1,100 |
| Oct 1, 2024 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.74% | 3,301 |
| Sep 30, 2024 | 3.92 | 4.01 | 3.87 | 4.01 | 4.01 | 2.82% | 3,701 |
| Sep 27, 2024 | 3.91 | 3.97 | 3.90 | 3.90 | 3.90 | -2.26% | 5,101 |
| Sep 26, 2024 | 3.94 | 4.01 | 3.94 | 3.99 | 3.99 | 2.31% | 5,301 |
| Sep 25, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -2.50% | 1,800 |
| Sep 24, 2024 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 4.44% | 4,600 |
| Sep 23, 2024 | 3.80 | 3.89 | 3.79 | 3.83 | 3.83 | -0.78% | 15,500 |
| Sep 20, 2024 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | -0.52% | 1,700 |
| Sep 19, 2024 | 3.79 | 3.89 | 3.78 | 3.88 | 3.88 | -1.27% | 12,900 |
| Sep 18, 2024 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | - | 1,309 |
| Sep 17, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.77% | 1,048 |
| Sep 16, 2024 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 2.09% | 2,625 |
| Sep 13, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 2,100 |
| Sep 12, 2024 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | 8,947 |
| Sep 11, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 10, 2024 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | 0.27% | 3,205 |
| Sep 9, 2024 | 3.87 | 3.89 | 3.71 | 3.75 | 3.75 | -3.10% | 40,315 |
| Sep 6, 2024 | 3.78 | 3.89 | 3.69 | 3.87 | 3.87 | 2.38% | 36,123 |
| Sep 5, 2024 | 3.80 | 3.82 | 3.72 | 3.78 | 3.78 | -0.79% | 11,209 |
| Sep 4, 2024 | 3.80 | 3.83 | 3.79 | 3.81 | 3.81 | -0.26% | 1,300 |
| Sep 3, 2024 | 3.88 | 3.88 | 3.75 | 3.82 | 3.82 | -1.55% | 4,200 |
| Aug 30, 2024 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 700 |
| Aug 29, 2024 | 4.00 | 4.01 | 3.89 | 3.89 | 3.89 | -2.75% | 12,043 |
| Aug 28, 2024 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | - | 22,203 |
| Aug 27, 2024 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | -0.25% | 34,108 |
| Aug 26, 2024 | 3.93 | 4.16 | 3.93 | 4.01 | 4.01 | 2.04% | 4,000 |
| Aug 23, 2024 | 4.08 | 4.08 | 3.78 | 3.93 | 3.93 | -1.26% | 10,300 |
| Aug 22, 2024 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.79% | 6,800 |
| Aug 21, 2024 | 3.99 | 3.99 | 3.90 | 3.91 | 3.91 | -2.49% | 6,208 |
| Aug 20, 2024 | 3.84 | 4.07 | 3.84 | 4.01 | 4.01 | 4.70% | 7,415 |
| Aug 19, 2024 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 3.23% | 7,609 |
| Aug 16, 2024 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -3.89% | 2,809 |
| Aug 15, 2024 | 3.87 | 3.88 | 3.81 | 3.86 | 3.86 | 1.85% | 1,100 |
| Aug 14, 2024 | 3.89 | 3.89 | 3.73 | 3.79 | 3.79 | -2.57% | 10,100 |
| Aug 13, 2024 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 5,109 |
| Aug 12, 2024 | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | -0.51% | 1,200 |
| Aug 9, 2024 | 3.93 | 4.03 | 3.89 | 3.89 | 3.89 | -0.26% | 8,749 |
| Aug 8, 2024 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 7,724 |
| Aug 7, 2024 | 3.83 | 3.96 | 3.80 | 3.85 | 3.85 | 1.32% | 14,600 |
| Aug 6, 2024 | 3.78 | 3.85 | 3.75 | 3.80 | 3.80 | -1.81% | 6,600 |
| Aug 2, 2024 | 3.88 | 3.91 | 3.84 | 3.87 | 3.87 | - | 1,916 |
| Aug 1, 2024 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -4.21% | 3,900 |
| Jul 31, 2024 | 3.95 | 4.04 | 3.90 | 4.04 | 4.04 | 2.80% | 14,409 |