Marimaca Copper Corp. (TSX:MARI)
Canada · Delayed Price · Currency is CAD 9.59
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.76 | 9.78 | 9.49 | 9.59 | 9.59 | - | 52,300 |
| Sep 11, 2025 | 9.61 | 9.77 | 9.56 | 9.59 | 9.59 | -0.10% | 48,629 |
| Sep 10, 2025 | 9.60 | 9.71 | 9.47 | 9.60 | 9.60 | - | 64,625 |
| Sep 9, 2025 | 9.51 | 9.70 | 9.50 | 9.60 | 9.60 | 1.16% | 59,700 |
| Sep 8, 2025 | 9.66 | 9.74 | 9.35 | 9.49 | 9.49 | -2.47% | 112,100 |
| Sep 5, 2025 | 9.92 | 10.20 | 9.66 | 9.73 | 9.73 | -3.76% | 120,719 |
| Sep 4, 2025 | 10.28 | 10.28 | 9.96 | 10.11 | 10.11 | 1.00% | 19,000 |
| Sep 3, 2025 | 10.19 | 10.47 | 9.88 | 10.01 | 10.01 | -1.38% | 54,504 |
| Sep 2, 2025 | 10.13 | 10.41 | 10.13 | 10.15 | 10.15 | -2.96% | 27,500 |
| Aug 29, 2025 | 10.19 | 10.53 | 10.10 | 10.46 | 10.46 | 3.98% | 38,340 |
| Aug 28, 2025 | 10.25 | 10.75 | 10.06 | 10.06 | 10.06 | -1.18% | 52,326 |
| Aug 27, 2025 | 10.52 | 10.98 | 10.17 | 10.18 | 10.18 | -11.17% | 64,334 |
| Aug 26, 2025 | 10.96 | 11.53 | 9.70 | 11.46 | 11.46 | 0.17% | 203,818 |
| Aug 25, 2025 | 11.60 | 11.62 | 11.37 | 11.44 | 11.44 | -0.52% | 11,200 |
| Aug 22, 2025 | 11.33 | 11.56 | 11.16 | 11.50 | 11.50 | 2.95% | 52,100 |
| Aug 21, 2025 | 11.15 | 11.27 | 11.08 | 11.17 | 11.17 | 0.63% | 47,405 |
| Aug 20, 2025 | 11.16 | 11.16 | 11.00 | 11.10 | 11.10 | 0.73% | 28,000 |
| Aug 19, 2025 | 11.16 | 11.16 | 10.93 | 11.02 | 11.02 | -0.99% | 33,900 |
| Aug 18, 2025 | 11.08 | 11.70 | 10.99 | 11.13 | 11.13 | -0.27% | 38,300 |
| Aug 15, 2025 | 10.25 | 11.41 | 10.24 | 11.16 | 11.16 | 12.61% | 176,114 |
| Aug 14, 2025 | 9.84 | 9.91 | 9.73 | 9.91 | 9.91 | 0.61% | 29,900 |
| Aug 13, 2025 | 9.83 | 9.88 | 9.82 | 9.85 | 9.85 | 0.41% | 28,100 |
| Aug 12, 2025 | 9.78 | 9.94 | 9.78 | 9.81 | 9.81 | 0.41% | 20,100 |
| Aug 11, 2025 | 9.74 | 9.85 | 9.51 | 9.77 | 9.77 | -1.01% | 19,000 |
| Aug 8, 2025 | 10.05 | 10.05 | 9.80 | 9.87 | 9.87 | -0.10% | 21,017 |
| Aug 7, 2025 | 9.96 | 9.96 | 9.81 | 9.88 | 9.88 | -0.20% | 48,042 |
| Aug 6, 2025 | 9.98 | 10.00 | 9.81 | 9.90 | 9.90 | -0.50% | 15,900 |
| Aug 5, 2025 | 9.72 | 10.12 | 9.72 | 9.95 | 9.95 | 1.53% | 30,121 |
| Aug 1, 2025 | 9.71 | 9.87 | 9.70 | 9.80 | 9.80 | -1.01% | 8,336 |
| Jul 31, 2025 | 9.86 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 10,400 |
| Jul 30, 2025 | 10.13 | 10.14 | 9.75 | 9.85 | 9.85 | -2.86% | 9,537 |
| Jul 29, 2025 | 10.24 | 10.24 | 9.92 | 10.14 | 10.14 | 0.40% | 16,229 |
| Jul 28, 2025 | 9.60 | 10.17 | 9.60 | 10.10 | 10.10 | 4.99% | 26,102 |
| Jul 25, 2025 | 9.68 | 9.74 | 9.49 | 9.62 | 9.62 | -1.03% | 29,000 |
| Jul 24, 2025 | 10.03 | 10.04 | 9.68 | 9.72 | 9.72 | -2.70% | 57,500 |
| Jul 23, 2025 | 9.99 | 10.25 | 9.88 | 9.99 | 9.99 | 1.01% | 81,217 |
| Jul 22, 2025 | 10.00 | 10.00 | 9.46 | 9.89 | 9.89 | -0.30% | 47,600 |
| Jul 21, 2025 | 10.01 | 10.02 | 9.92 | 9.92 | 9.92 | -0.70% | 21,500 |
| Jul 18, 2025 | 10.15 | 10.25 | 9.85 | 9.99 | 9.99 | -1.38% | 50,600 |
| Jul 17, 2025 | 10.28 | 10.28 | 10.07 | 10.13 | 10.13 | 1.00% | 19,000 |
| Jul 16, 2025 | 10.29 | 10.30 | 9.95 | 10.03 | 10.03 | -2.15% | 37,025 |
| Jul 15, 2025 | 10.28 | 10.28 | 10.24 | 10.25 | 10.25 | -0.10% | 21,147 |
| Jul 14, 2025 | 10.25 | 10.35 | 10.25 | 10.26 | 10.26 | 1.58% | 18,210 |
| Jul 11, 2025 | 10.32 | 10.35 | 9.50 | 10.10 | 10.10 | -2.23% | 17,815 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.08 | 10.33 | 10.33 | -0.19% | 255,500 |
| Jul 9, 2025 | 9.27 | 10.72 | 9.27 | 10.35 | 10.35 | 8.95% | 322,200 |
| Jul 8, 2025 | 9.36 | 9.58 | 9.15 | 9.50 | 9.50 | 3.49% | 54,500 |
| Jul 7, 2025 | 8.95 | 9.28 | 8.94 | 9.18 | 9.18 | 1.66% | 63,710 |
| Jul 4, 2025 | 9.12 | 9.20 | 8.61 | 9.03 | 9.03 | -0.66% | 109,507 |
| Jul 3, 2025 | 7.35 | 9.13 | 7.35 | 9.09 | 9.09 | 25.03% | 188,800 |