Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 4.620
-0.060 (-1.28%)
May 30, 2025, 2:59 PM EDT
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 4.56 | 4.70 | 4.56 | 4.68 | 4.68 | 2.41% | 4,001 |
| May 28, 2025 | 4.66 | 4.70 | 4.57 | 4.57 | 4.57 | -0.87% | 5,204 |
| May 27, 2025 | 4.74 | 4.74 | 4.57 | 4.61 | 4.61 | -0.65% | 4,700 |
| May 26, 2025 | 4.55 | 4.65 | 4.52 | 4.64 | 4.64 | 2.43% | 15,600 |
| May 23, 2025 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | -1.09% | 8,900 |
| May 22, 2025 | 4.62 | 4.63 | 4.54 | 4.58 | 4.58 | 1.55% | 12,341 |
| May 21, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | -2.80% | 62,601 |
| May 20, 2025 | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | -1.07% | 9,100 |
| May 16, 2025 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | -0.21% | 3,100 |
| May 15, 2025 | 4.66 | 4.75 | 4.60 | 4.70 | 4.70 | -1.26% | 14,715 |
| May 14, 2025 | 4.70 | 4.80 | 4.66 | 4.76 | 4.76 | 1.93% | 20,312 |
| May 13, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | 0.43% | 19,400 |
| May 12, 2025 | 4.79 | 4.85 | 4.60 | 4.65 | 4.65 | -2.72% | 16,933 |
| May 9, 2025 | 4.67 | 4.81 | 4.50 | 4.78 | 4.78 | 2.80% | 11,038 |
| May 8, 2025 | 4.96 | 4.96 | 4.65 | 4.65 | 4.65 | 0.22% | 2,025 |
| May 7, 2025 | 4.69 | 4.69 | 4.61 | 4.64 | 4.64 | -0.64% | 1,400 |
| May 6, 2025 | 4.71 | 4.71 | 4.60 | 4.67 | 4.67 | -1.48% | 13,600 |
| May 5, 2025 | 4.76 | 4.88 | 4.70 | 4.74 | 4.74 | -1.04% | 7,800 |
| May 2, 2025 | 4.99 | 4.99 | 4.65 | 4.79 | 4.79 | 1.27% | 564,702 |
| May 1, 2025 | 4.76 | 4.78 | 4.63 | 4.73 | 4.73 | -2.07% | 6,418 |
| Apr 30, 2025 | 5.00 | 5.00 | 4.70 | 4.83 | 4.83 | -0.62% | 30,600 |
| Apr 29, 2025 | 4.77 | 4.88 | 4.74 | 4.86 | 4.86 | 2.53% | 21,700 |
| Apr 28, 2025 | 4.79 | 4.80 | 4.69 | 4.74 | 4.74 | 0.21% | 12,205 |
| Apr 25, 2025 | 4.62 | 4.74 | 4.62 | 4.73 | 4.73 | 3.28% | 3,300 |
| Apr 24, 2025 | 4.79 | 4.79 | 4.55 | 4.58 | 4.58 | -0.43% | 6,308 |
| Apr 23, 2025 | 4.63 | 4.83 | 4.50 | 4.60 | 4.60 | 1.55% | 521,800 |
| Apr 22, 2025 | 4.56 | 4.61 | 4.47 | 4.53 | 4.53 | 1.57% | 9,600 |
| Apr 21, 2025 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | 3,600 |
| 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 |