Marimaca Copper Corp. (TSX:MARI)
Canada · Delayed Price · Currency is CAD 8.02
-0.20 (-2.43%)
Sep 4, 2026, 4:00 PM EST
Marimaca Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.12 | 8.17 | 7.97 | 8.02 | - | -2.43% | 50,128 |
| Sep 3, 2026 | 8.48 | 8.48 | 8.16 | 8.22 | 8.22 | -1.67% | 215,592 |
| Sep 2, 2026 | 8.29 | 8.52 | 8.08 | 8.36 | 8.36 | 1.21% | 275,184 |
| Sep 1, 2026 | 8.27 | 8.53 | 8.10 | 8.26 | 8.26 | -1.78% | 252,066 |
| Aug 31, 2026 | 8.49 | 8.50 | 8.30 | 8.41 | 8.41 | -0.94% | 98,301 |
| Aug 28, 2026 | 8.60 | 8.77 | 8.41 | 8.49 | 8.49 | -2.30% | 95,369 |
| Aug 27, 2026 | 8.55 | 8.72 | 8.37 | 8.69 | 8.69 | 1.88% | 102,879 |
| Aug 26, 2026 | 8.72 | 8.87 | 8.50 | 8.53 | 8.53 | -1.95% | 117,669 |
| Aug 25, 2026 | 8.09 | 8.70 | 8.09 | 8.70 | 8.70 | 6.62% | 328,661 |
| Aug 24, 2026 | 8.17 | 8.21 | 8.09 | 8.16 | 8.16 | 0.25% | 100,503 |
| Aug 21, 2026 | 8.00 | 8.25 | 8.00 | 8.14 | 8.14 | 3.69% | 258,245 |
| Aug 20, 2026 | 7.78 | 7.95 | 7.69 | 7.85 | 7.85 | 0.38% | 165,066 |
| Aug 19, 2026 | 7.72 | 7.94 | 7.71 | 7.82 | 7.82 | 1.69% | 174,143 |
| Aug 18, 2026 | 7.75 | 7.80 | 7.56 | 7.69 | 7.69 | -2.53% | 121,578 |
| Aug 17, 2026 | 7.83 | 8.00 | 7.69 | 7.89 | 7.89 | 1.81% | 845,942 |
| Aug 14, 2026 | 7.69 | 7.89 | 7.69 | 7.75 | 7.75 | 0.78% | 112,794 |
| Aug 13, 2026 | 7.87 | 7.88 | 7.67 | 7.69 | 7.69 | -3.27% | 67,805 |
| Aug 12, 2026 | 7.95 | 8.10 | 7.88 | 7.95 | 7.95 | -0.62% | 65,603 |
| Aug 11, 2026 | 8.02 | 8.05 | 7.87 | 8.00 | 8.00 | - | 114,354 |
| Aug 10, 2026 | 8.00 | 8.19 | 7.95 | 8.00 | 8.00 | - | 132,013 |
| Aug 7, 2026 | 8.00 | 8.16 | 7.96 | 8.00 | 8.00 | 1.91% | 96,525 |
| Aug 6, 2026 | 7.93 | 7.98 | 7.77 | 7.85 | 7.85 | -0.63% | 66,370 |
| Aug 5, 2026 | 7.75 | 8.25 | 7.75 | 7.90 | 7.90 | 2.86% | 219,182 |
| Aug 4, 2026 | 7.54 | 7.73 | 7.40 | 7.68 | 7.68 | 7.87% | 178,453 |
| Jul 31, 2026 | 7.15 | 7.37 | 7.10 | 7.12 | 7.12 | -1.11% | 129,218 |
| Jul 30, 2026 | 7.48 | 7.48 | 7.16 | 7.20 | 7.20 | 2.13% | 355,719 |
| Jul 29, 2026 | 7.05 | 7.25 | 6.96 | 7.05 | 7.05 | -1.54% | 66,982 |
| Jul 28, 2026 | 7.04 | 7.48 | 6.92 | 7.16 | 7.16 | -0.42% | 110,129 |
| Jul 27, 2026 | 7.19 | 7.21 | 6.98 | 7.19 | 7.19 | 1.27% | 56,862 |
| Jul 24, 2026 | 7.13 | 7.50 | 6.97 | 7.10 | 7.10 | -0.42% | 53,920 |
| Jul 23, 2026 | 7.21 | 7.21 | 7.05 | 7.13 | 7.13 | -2.46% | 45,564 |
| Jul 22, 2026 | 7.23 | 7.51 | 7.23 | 7.31 | 7.31 | - | 88,956 |
| Jul 21, 2026 | 7.24 | 7.43 | 7.19 | 7.31 | 7.31 | 2.52% | 131,969 |
| Jul 20, 2026 | 7.10 | 7.22 | 7.07 | 7.13 | 7.13 | 0.71% | 126,790 |
| Jul 17, 2026 | 6.82 | 7.13 | 6.72 | 7.08 | 7.08 | 2.31% | 164,999 |
| Jul 16, 2026 | 7.22 | 7.69 | 6.85 | 6.92 | 6.92 | -4.68% | 130,228 |
| Jul 15, 2026 | 7.55 | 7.59 | 7.15 | 7.26 | 7.26 | -3.33% | 191,003 |
| Jul 14, 2026 | 7.63 | 7.78 | 7.44 | 7.51 | 7.51 | 2.46% | 112,635 |
| Jul 13, 2026 | 7.54 | 7.54 | 7.22 | 7.33 | 7.33 | -3.30% | 115,217 |
| Jul 10, 2026 | 7.60 | 7.78 | 7.53 | 7.58 | 7.58 | -2.19% | 127,962 |
| Jul 9, 2026 | 7.65 | 7.79 | 7.55 | 7.75 | 7.75 | 2.24% | 90,145 |
| Jul 8, 2026 | 7.62 | 7.78 | 7.50 | 7.58 | 7.58 | -2.45% | 285,531 |
| Jul 7, 2026 | 7.72 | 7.98 | 7.46 | 7.77 | 7.77 | 2.24% | 251,354 |
| Jul 6, 2026 | 8.01 | 8.01 | 7.50 | 7.60 | 7.60 | -3.18% | 554,036 |
| Jul 3, 2026 | 7.61 | 7.96 | 7.61 | 7.85 | 7.85 | 3.84% | 200,923 |
| Jul 2, 2026 | 7.56 | 7.85 | 7.51 | 7.56 | 7.56 | 0.67% | 111,168 |
| Jun 30, 2026 | 7.11 | 7.56 | 7.10 | 7.51 | 7.51 | 2.74% | 141,730 |
| Jun 29, 2026 | 7.32 | 7.32 | 7.16 | 7.31 | 7.31 | -0.54% | 132,065 |
| Jun 26, 2026 | 7.36 | 7.46 | 7.20 | 7.35 | 7.35 | 1.80% | 144,031 |
| Jun 25, 2026 | 7.31 | 7.36 | 7.06 | 7.22 | 7.22 | 1.69% | 222,582 |