Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 4.450
+0.050 (1.14%)
Apr 17, 2025, 3:59 PM EDT
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.49 | 4.52 | 4.45 | 4.45 | 4.45 | 1.14% | 3,100 |
| Apr 16, 2025 | 4.47 | 4.48 | 4.39 | 4.40 | 4.40 | 0.23% | 16,240 |
| Apr 15, 2025 | 4.52 | 4.56 | 4.39 | 4.39 | 4.39 | - | 33,800 |
| Apr 14, 2025 | 4.40 | 4.48 | 4.39 | 4.39 | 4.39 | 0.92% | 13,800 |
| Apr 11, 2025 | 4.38 | 4.43 | 4.34 | 4.35 | 4.35 | 0.93% | 8,920 |
| Apr 10, 2025 | 4.50 | 4.50 | 4.24 | 4.31 | 4.31 | -2.49% | 26,000 |
| Apr 9, 2025 | 4.42 | 4.56 | 4.27 | 4.42 | 4.42 | 1.61% | 24,300 |
| Apr 8, 2025 | 4.41 | 4.47 | 4.34 | 4.35 | 4.35 | -1.81% | 22,900 |
| Apr 7, 2025 | 4.20 | 4.68 | 4.20 | 4.43 | 4.43 | -5.14% | 13,700 |
| Apr 4, 2025 | 5.08 | 5.08 | 4.24 | 4.67 | 4.67 | -8.43% | 62,700 |
| Apr 3, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -2.86% | 3,730 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | -0.19% | 4,200 |
| Apr 1, 2025 | 5.21 | 5.27 | 5.21 | 5.26 | 5.26 | 0.77% | 2,106 |
| Mar 31, 2025 | 5.01 | 5.28 | 5.01 | 5.22 | 5.22 | 0.97% | 13,728 |
| Mar 28, 2025 | 5.35 | 5.35 | 4.99 | 5.17 | 5.17 | -3.90% | 29,900 |
| 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 |