Marimaca Copper Corp. (TSX:MARI)
Canada · Delayed Price · Currency is CAD 7.96
+0.01 (0.13%)
May 20, 2026, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.94 | 8.21 | 7.93 | 7.96 | 7.96 | 0.13% | 235,350 |
| May 19, 2026 | 8.17 | 8.22 | 7.80 | 7.95 | 7.95 | -2.69% | 179,284 |
| May 15, 2026 | 8.64 | 8.75 | 8.12 | 8.17 | 8.17 | -7.89% | 129,672 |
| May 14, 2026 | 9.23 | 9.23 | 8.82 | 8.87 | 8.87 | -4.42% | 102,369 |
| May 13, 2026 | 9.55 | 9.55 | 9.11 | 9.28 | 9.28 | -0.43% | 120,078 |
| May 12, 2026 | 8.81 | 9.39 | 8.71 | 9.32 | 9.32 | 5.79% | 168,834 |
| May 11, 2026 | 8.61 | 8.92 | 8.26 | 8.81 | 8.81 | 2.92% | 186,417 |
| May 8, 2026 | 8.35 | 8.66 | 8.32 | 8.56 | 8.56 | 3.38% | 203,153 |
| May 7, 2026 | 8.30 | 8.52 | 8.20 | 8.28 | 8.28 | - | 134,753 |
| May 6, 2026 | 7.85 | 8.33 | 7.85 | 8.28 | 8.28 | 6.84% | 763,671 |
| May 5, 2026 | 7.80 | 7.85 | 7.73 | 7.75 | 7.75 | 0.91% | 122,015 |
| May 4, 2026 | 7.82 | 7.95 | 7.68 | 7.68 | 7.68 | -3.27% | 373,060 |
| May 1, 2026 | 8.02 | 8.11 | 7.90 | 7.94 | 7.94 | -1.00% | 74,663 |
| Apr 30, 2026 | 8.05 | 8.25 | 8.00 | 8.02 | 8.02 | 0.63% | 271,553 |
| Apr 29, 2026 | 8.14 | 8.15 | 7.89 | 7.97 | 7.97 | -2.57% | 158,181 |
| Apr 28, 2026 | 8.24 | 8.34 | 8.03 | 8.18 | 8.18 | -2.27% | 109,490 |
| Apr 27, 2026 | 8.30 | 8.38 | 8.22 | 8.37 | 8.37 | 1.09% | 151,036 |
| Apr 24, 2026 | 8.35 | 8.38 | 8.17 | 8.28 | 8.28 | -0.72% | 110,230 |
| Apr 23, 2026 | 8.53 | 8.84 | 8.24 | 8.34 | 8.34 | -3.25% | 150,029 |
| Apr 22, 2026 | 8.53 | 8.76 | 8.53 | 8.62 | 8.62 | 2.50% | 203,484 |
| Apr 21, 2026 | 9.01 | 9.10 | 8.41 | 8.41 | 8.41 | -6.56% | 302,173 |
| Apr 20, 2026 | 9.01 | 9.25 | 8.88 | 9.00 | 9.00 | -1.21% | 500,669 |
| Apr 17, 2026 | 9.12 | 9.39 | 8.88 | 9.11 | 9.11 | 2.47% | 279,073 |
| Apr 16, 2026 | 8.84 | 8.98 | 8.77 | 8.89 | 8.89 | 1.37% | 189,197 |
| Apr 15, 2026 | 9.08 | 9.16 | 8.75 | 8.77 | 8.77 | -3.31% | 232,214 |
| Apr 14, 2026 | 8.99 | 9.08 | 8.95 | 9.07 | 9.07 | 2.02% | 264,668 |
| Apr 13, 2026 | 8.63 | 9.01 | 8.56 | 8.89 | 8.89 | 3.37% | 112,043 |
| Apr 10, 2026 | 8.63 | 8.74 | 8.56 | 8.60 | 8.60 | -0.46% | 109,475 |
| Apr 9, 2026 | 8.66 | 8.79 | 8.50 | 8.64 | 8.64 | -0.58% | 80,146 |
| Apr 8, 2026 | 8.80 | 8.92 | 8.67 | 8.69 | 8.69 | 3.08% | 152,729 |
| Apr 7, 2026 | 8.50 | 8.51 | 8.25 | 8.43 | 8.43 | -1.63% | 121,783 |
| Apr 6, 2026 | 8.70 | 8.70 | 8.54 | 8.57 | 8.57 | -2.17% | 46,423 |
| Apr 2, 2026 | 8.55 | 8.99 | 7.82 | 8.76 | 8.76 | 0.57% | 320,152 |
| Apr 1, 2026 | 8.35 | 8.84 | 8.28 | 8.71 | 8.71 | 5.07% | 284,686 |
| Mar 31, 2026 | 7.96 | 8.36 | 7.96 | 8.29 | 8.29 | 6.01% | 471,141 |
| Mar 30, 2026 | 8.01 | 8.05 | 7.77 | 7.82 | 7.82 | -1.39% | 68,117 |
| Mar 27, 2026 | 7.84 | 8.02 | 7.83 | 7.93 | 7.93 | 0.25% | 142,549 |
| Mar 26, 2026 | 8.15 | 8.15 | 7.86 | 7.91 | 7.91 | -3.65% | 122,985 |
| Mar 25, 2026 | 8.28 | 8.48 | 8.14 | 8.21 | 8.21 | 0.74% | 355,873 |
| Mar 24, 2026 | 8.14 | 8.18 | 7.65 | 8.15 | 8.15 | -0.61% | 341,736 |
| Mar 23, 2026 | 7.97 | 8.38 | 7.95 | 8.20 | 8.20 | 1.36% | 342,185 |
| Mar 20, 2026 | 8.30 | 8.30 | 7.92 | 8.09 | 8.09 | -1.58% | 200,302 |
| Mar 19, 2026 | 8.31 | 8.34 | 7.77 | 8.22 | 8.22 | -4.86% | 496,111 |
| Mar 18, 2026 | 9.15 | 9.15 | 8.61 | 8.64 | 8.64 | -6.70% | 132,005 |
| Mar 17, 2026 | 9.16 | 9.51 | 9.16 | 9.26 | 9.26 | 1.65% | 165,580 |
| Mar 16, 2026 | 9.30 | 9.43 | 8.91 | 9.11 | 9.11 | -2.57% | 114,993 |
| Mar 13, 2026 | 9.38 | 9.59 | 9.30 | 9.35 | 9.35 | -0.32% | 257,263 |
| Mar 12, 2026 | 9.50 | 9.77 | 9.06 | 9.38 | 9.38 | -2.19% | 132,742 |
| Mar 11, 2026 | 9.45 | 9.80 | 9.37 | 9.59 | 9.59 | 2.57% | 261,884 |
| Mar 10, 2026 | 9.56 | 9.56 | 9.23 | 9.35 | 9.35 | -0.11% | 168,771 |