Marimaca Copper Corp. (TSX:MARI)
Canada · Delayed Price · Currency is CAD 7.53
-0.27 (-3.46%)
Jun 9, 2026, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.93 | 7.97 | 7.40 | 7.53 | 7.53 | -3.46% | 191,778 |
| Jun 8, 2026 | 7.60 | 8.05 | 7.49 | 7.80 | 7.80 | 10.48% | 465,026 |
| Jun 5, 2026 | 7.61 | 7.66 | 6.98 | 7.06 | 7.06 | -9.37% | 345,351 |
| Jun 4, 2026 | 7.80 | 8.00 | 7.75 | 7.79 | 7.79 | -0.51% | 175,144 |
| Jun 3, 2026 | 7.90 | 7.90 | 7.67 | 7.83 | 7.83 | -2.00% | 148,673 |
| Jun 2, 2026 | 7.92 | 8.05 | 7.81 | 7.99 | 7.99 | 1.40% | 938,283 |
| Jun 1, 2026 | 7.80 | 7.94 | 7.74 | 7.88 | 7.88 | 0.13% | 302,532 |
| May 29, 2026 | 8.13 | 8.22 | 7.82 | 7.87 | 7.87 | -2.96% | 284,415 |
| May 28, 2026 | 8.00 | 8.16 | 7.91 | 8.11 | 8.11 | 0.37% | 141,806 |
| May 27, 2026 | 8.12 | 8.24 | 8.02 | 8.08 | 8.08 | -1.94% | 75,992 |
| May 26, 2026 | 7.97 | 8.76 | 7.97 | 8.24 | 8.24 | 1.98% | 122,867 |
| May 25, 2026 | 8.06 | 8.14 | 7.96 | 8.08 | 8.08 | 2.28% | 94,755 |
| May 22, 2026 | 7.92 | 7.99 | 7.84 | 7.90 | 7.90 | -0.50% | 130,915 |
| May 21, 2026 | 8.00 | 8.07 | 7.89 | 7.94 | 7.94 | -0.25% | 143,849 |
| 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 |