Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 5.38
-0.17 (-3.06%)
Mar 27, 2025, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.35 | 5.35 | 4.99 | 5.17 | 5.17 | -3.90% | 29,861 |
| Mar 27, 2025 | 5.55 | 5.55 | 5.18 | 5.38 | 5.38 | -3.06% | 18,300 |
| Mar 26, 2025 | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.36% | 17,600 |
| Mar 25, 2025 | 5.57 | 5.57 | 5.54 | 5.57 | 5.57 | 0.36% | 3,510 |
| Mar 24, 2025 | 5.55 | 5.57 | 5.40 | 5.55 | 5.55 | -0.89% | 13,400 |
| Mar 21, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | - | 4,700 |
| Mar 20, 2025 | 5.60 | 5.60 | 5.57 | 5.60 | 5.60 | - | 7,000 |
| Mar 19, 2025 | 5.58 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 3,600 |
| Mar 18, 2025 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -2.97% | 1,804 |
| Mar 17, 2025 | 5.61 | 5.76 | 5.59 | 5.72 | 5.72 | 2.69% | 17,800 |
| Mar 14, 2025 | 5.49 | 5.58 | 5.45 | 5.57 | 5.57 | 3.34% | 7,400 |
| Mar 13, 2025 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | -0.92% | 3,405 |
| Mar 12, 2025 | 5.29 | 5.48 | 5.29 | 5.44 | 5.44 | 0.55% | 3,300 |
| Mar 11, 2025 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 2.66% | 6,600 |
| Mar 10, 2025 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | -1.86% | 11,601 |
| Mar 7, 2025 | 5.44 | 5.51 | 5.17 | 5.37 | 5.37 | -0.92% | 23,800 |
| Mar 6, 2025 | 5.42 | 5.46 | 5.42 | 5.42 | 5.42 | 0.18% | 1,300 |
| Mar 5, 2025 | 5.35 | 5.59 | 5.33 | 5.41 | 5.41 | 1.12% | 8,126 |
| Mar 4, 2025 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.93% | 4,830 |
| Mar 3, 2025 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.75% | 5,500 |
| Feb 28, 2025 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | -3.42% | 3,600 |
| Feb 27, 2025 | 5.65 | 5.70 | 5.53 | 5.55 | 5.55 | -1.77% | 20,200 |
| Feb 26, 2025 | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | 1.80% | 1,700 |
| Feb 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | 2,701 |
| Feb 24, 2025 | 5.52 | 5.65 | 5.50 | 5.58 | 5.58 | 0.90% | 2,325 |
| Feb 21, 2025 | 5.61 | 5.61 | 5.51 | 5.53 | 5.53 | -1.25% | 7,009 |
| Feb 20, 2025 | 5.54 | 5.65 | 5.54 | 5.60 | 5.60 | 1.63% | 6,447 |
| Feb 19, 2025 | 5.63 | 5.63 | 5.50 | 5.51 | 5.51 | -1.43% | 4,601 |
| Feb 18, 2025 | 5.63 | 5.63 | 5.57 | 5.59 | 5.59 | -0.18% | 19,046 |
| Feb 14, 2025 | 5.54 | 5.60 | 5.40 | 5.60 | 5.60 | 0.72% | 6,819 |
| Feb 13, 2025 | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | 0.54% | 8,030 |
| Feb 12, 2025 | 5.54 | 5.57 | 5.52 | 5.53 | 5.53 | -1.25% | 50,924 |
| Feb 11, 2025 | 5.45 | 5.70 | 5.45 | 5.60 | 5.60 | 2.56% | 45,639 |
| Feb 10, 2025 | 5.55 | 5.55 | 5.46 | 5.46 | 5.46 | -2.50% | 2,339 |
| Feb 7, 2025 | 5.64 | 5.64 | 5.57 | 5.60 | 5.60 | -0.53% | 1,233 |
| Feb 6, 2025 | 5.32 | 5.65 | 5.32 | 5.63 | 5.63 | 5.63% | 57,700 |
| Feb 5, 2025 | 5.24 | 5.36 | 5.24 | 5.33 | 5.33 | -2.56% | 1,900 |
| Feb 4, 2025 | 5.19 | 5.50 | 5.15 | 5.47 | 5.47 | 6.42% | 4,600 |
| Feb 3, 2025 | 4.11 | 5.23 | 4.11 | 5.14 | 5.14 | -2.84% | 7,934 |
| Jan 31, 2025 | 5.02 | 5.32 | 5.02 | 5.29 | 5.29 | -1.31% | 9,225 |
| Jan 30, 2025 | 5.63 | 5.63 | 5.36 | 5.36 | 5.36 | -4.46% | 3,444 |
| Jan 29, 2025 | 5.61 | 5.63 | 5.59 | 5.61 | 5.61 | 0.54% | 3,201 |
| Jan 28, 2025 | 5.63 | 5.70 | 5.58 | 5.58 | 5.58 | -0.89% | 41,400 |
| Jan 27, 2025 | 5.63 | 5.63 | 5.57 | 5.63 | 5.63 | 0.18% | 6,100 |
| Jan 24, 2025 | 5.60 | 5.63 | 5.56 | 5.62 | 5.62 | 0.90% | 32,601 |
| Jan 23, 2025 | 5.56 | 5.57 | 5.54 | 5.57 | 5.57 | 0.18% | 3,600 |
| Jan 22, 2025 | 5.56 | 5.60 | 5.55 | 5.56 | 5.56 | 0.18% | 30,443 |
| Jan 21, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 31,704 |
| Jan 20, 2025 | 5.48 | 5.53 | 5.47 | 5.50 | 5.50 | 0.36% | 31,400 |
| Jan 17, 2025 | 5.37 | 5.48 | 5.37 | 5.48 | 5.48 | 1.86% | 9,700 |