Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 11.16
+1.25 (12.61%)
Aug 15, 2025, 4:00 PM EDT
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.25 | 11.41 | 10.24 | 11.18 | 11.18 | 12.82% | 174,714 |
| 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 |
| Jul 2, 2025 | 7.20 | 7.34 | 7.07 | 7.27 | 7.27 | 0.97% | 38,400 |
| Jun 30, 2025 | 7.00 | 7.20 | 6.80 | 7.20 | 7.20 | 2.86% | 41,000 |
| Jun 27, 2025 | 6.99 | 7.00 | 6.88 | 7.00 | 7.00 | -0.71% | 5,817 |
| Jun 26, 2025 | 6.99 | 7.05 | 6.90 | 7.05 | 7.05 | 6.02% | 31,542 |
| Jun 25, 2025 | 7.15 | 7.15 | 6.65 | 6.65 | 6.65 | -4.45% | 21,014 |
| Jun 24, 2025 | 6.01 | 7.38 | 6.01 | 6.96 | 6.96 | 15.42% | 67,608 |
| Jun 23, 2025 | 5.72 | 6.59 | 5.72 | 6.03 | 6.03 | 5.79% | 33,232 |
| Jun 20, 2025 | 5.36 | 5.85 | 5.36 | 5.70 | 5.70 | -0.52% | 44,900 |
| Jun 19, 2025 | 5.50 | 5.73 | 5.50 | 5.73 | 5.73 | 2.14% | 3,712 |
| Jun 18, 2025 | 5.65 | 5.70 | 5.58 | 5.61 | 5.61 | -0.88% | 2,531 |
| Jun 17, 2025 | 5.54 | 5.72 | 5.54 | 5.66 | 5.66 | 2.35% | 7,700 |
| Jun 16, 2025 | 5.61 | 5.72 | 5.49 | 5.53 | 5.53 | -1.25% | 7,000 |
| Jun 13, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -4.27% | 4,728 |
| Jun 12, 2025 | 5.50 | 5.85 | 5.45 | 5.85 | 5.85 | 6.36% | 28,315 |
| Jun 11, 2025 | 5.58 | 5.58 | 5.37 | 5.50 | 5.50 | -3.34% | 10,624 |
| Jun 10, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | 5.69 | 1.97% | 9,732 |
| Jun 9, 2025 | 5.50 | 5.58 | 5.39 | 5.58 | 5.58 | -2.28% | 21,304 |
| Jun 6, 2025 | 5.50 | 5.72 | 5.40 | 5.71 | 5.71 | 4.96% | 37,613 |
| Jun 5, 2025 | 5.32 | 5.47 | 5.32 | 5.44 | 5.44 | 3.03% | 27,100 |