Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 5.53
-0.07 (-1.25%)
Feb 21, 2025, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 0.56% | 7,700 |
| Jan 15, 2025 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.75% | 19,600 |
| Jan 14, 2025 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.93% | 48,133 |
| Jan 13, 2025 | 5.42 | 5.42 | 5.25 | 5.36 | 5.36 | 0.94% | 22,609 |
| Jan 10, 2025 | 5.39 | 5.39 | 5.29 | 5.31 | 5.31 | -0.75% | 4,430 |
| Jan 9, 2025 | 5.35 | 5.35 | 5.31 | 5.35 | 5.35 | 0.94% | 2,500 |
| Jan 8, 2025 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 4.33% | 11,400 |
| Jan 7, 2025 | 5.02 | 5.26 | 5.00 | 5.08 | 5.08 | 0.99% | 26,517 |
| Jan 6, 2025 | 5.17 | 5.17 | 4.94 | 5.03 | 5.03 | -3.27% | 9,307 |
| Jan 3, 2025 | 5.25 | 5.28 | 5.20 | 5.20 | 5.20 | -1.89% | 7,328 |
| Jan 2, 2025 | 5.41 | 5.41 | 5.26 | 5.30 | 5.30 | 0.19% | 4,700 |
| Dec 31, 2024 | 5.18 | 5.30 | 5.18 | 5.29 | 5.29 | 2.92% | 7,340 |
| Dec 30, 2024 | 4.90 | 5.15 | 4.90 | 5.14 | 5.14 | 5.11% | 13,443 |
| Dec 27, 2024 | 4.87 | 4.89 | 4.82 | 4.89 | 4.89 | -0.20% | 7,900 |
| Dec 24, 2024 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 2.73% | 2,100 |
| Dec 23, 2024 | 4.94 | 4.94 | 4.70 | 4.77 | 4.77 | -3.64% | 7,509 |
| 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 |