Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 11.25
+0.16 (1.44%)
Dec 5, 2025, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.23 | 11.43 | 11.18 | 11.25 | 11.25 | 1.44% | 18,408 |
| Dec 4, 2025 | 11.12 | 11.24 | 11.00 | 11.09 | 11.09 | -0.27% | 34,207 |
| Dec 3, 2025 | 11.18 | 11.33 | 11.01 | 11.12 | 11.12 | 0.45% | 34,646 |
| Dec 2, 2025 | 10.79 | 11.12 | 10.78 | 11.07 | 11.07 | 1.19% | 18,806 |
| Dec 1, 2025 | 11.13 | 11.13 | 10.82 | 10.94 | 10.94 | -0.45% | 28,748 |
| Nov 28, 2025 | 10.64 | 11.08 | 10.61 | 10.99 | 10.99 | 3.00% | 21,628 |
| Nov 27, 2025 | 10.83 | 10.83 | 10.67 | 10.67 | 10.67 | -0.28% | 6,618 |
| Nov 26, 2025 | 10.36 | 10.84 | 10.36 | 10.70 | 10.70 | 0.56% | 32,775 |
| Nov 25, 2025 | 10.60 | 10.71 | 10.43 | 10.64 | 10.64 | 0.95% | 29,881 |
| Nov 24, 2025 | 10.22 | 10.72 | 10.22 | 10.54 | 10.54 | - | 16,948 |
| Nov 21, 2025 | 11.43 | 11.43 | 10.11 | 10.54 | 10.54 | -0.38% | 37,784 |
| Nov 20, 2025 | 11.00 | 11.00 | 10.43 | 10.58 | 10.58 | -3.73% | 33,506 |
| Nov 19, 2025 | 11.20 | 11.21 | 10.86 | 10.99 | 10.99 | 0.92% | 31,414 |
| Nov 18, 2025 | 11.33 | 11.35 | 10.36 | 10.89 | 10.89 | -4.81% | 77,150 |
| Nov 17, 2025 | 12.15 | 12.15 | 11.37 | 11.44 | 11.44 | -3.87% | 32,491 |
| Nov 14, 2025 | 11.75 | 12.00 | 11.59 | 11.90 | 11.90 | -1.00% | 40,375 |
| Nov 13, 2025 | 12.01 | 12.40 | 11.90 | 12.02 | 12.02 | -2.83% | 36,223 |
| Nov 12, 2025 | 11.91 | 12.46 | 11.91 | 12.37 | 12.37 | 6.18% | 52,177 |
| Nov 11, 2025 | 11.04 | 11.90 | 11.04 | 11.65 | 11.65 | 6.30% | 55,652 |
| Nov 10, 2025 | 11.00 | 11.17 | 10.75 | 10.96 | 10.96 | 1.95% | 57,875 |
| Nov 7, 2025 | 10.72 | 10.79 | 10.60 | 10.75 | 10.75 | 0.84% | 11,113 |
| Nov 6, 2025 | 10.49 | 10.70 | 10.49 | 10.66 | 10.66 | 2.50% | 10,893 |
| Nov 5, 2025 | 10.02 | 10.53 | 10.01 | 10.40 | 10.40 | - | 18,462 |
| Nov 4, 2025 | 10.99 | 10.99 | 10.39 | 10.40 | 10.40 | -2.26% | 37,790 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.63 | 10.64 | 10.64 | -2.47% | 25,321 |
| Oct 31, 2025 | 10.75 | 11.00 | 10.65 | 10.91 | 10.91 | 2.83% | 15,774 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.61 | 10.61 | 10.61 | -1.39% | 37,296 |
| Oct 29, 2025 | 10.99 | 11.08 | 10.76 | 10.76 | 10.76 | -0.74% | 30,136 |
| Oct 28, 2025 | 10.76 | 10.95 | 10.76 | 10.84 | 10.84 | 0.37% | 27,415 |
| Oct 27, 2025 | 10.84 | 11.02 | 10.75 | 10.80 | 10.80 | -0.74% | 27,776 |
| Oct 24, 2025 | 10.84 | 11.00 | 10.51 | 10.88 | 10.88 | 0.18% | 22,469 |
| Oct 23, 2025 | 10.82 | 11.00 | 10.67 | 10.86 | 10.86 | -0.55% | 40,643 |
| Oct 22, 2025 | 10.97 | 10.98 | 10.75 | 10.92 | 10.92 | -0.73% | 29,910 |
| Oct 21, 2025 | 11.18 | 11.18 | 10.85 | 11.00 | 11.00 | -2.14% | 31,090 |
| Oct 20, 2025 | 11.15 | 11.35 | 11.00 | 11.24 | 11.24 | 0.45% | 16,622 |
| Oct 17, 2025 | 11.35 | 11.37 | 10.81 | 11.19 | 11.19 | -1.84% | 47,136 |
| Oct 16, 2025 | 11.32 | 11.53 | 11.24 | 11.40 | 11.40 | -1.04% | 35,837 |
| Oct 15, 2025 | 11.98 | 11.98 | 11.08 | 11.52 | 11.52 | -2.87% | 24,127 |
| Oct 14, 2025 | 12.19 | 12.19 | 11.62 | 11.86 | 11.86 | -1.33% | 21,768 |
| Oct 10, 2025 | 11.60 | 12.19 | 11.60 | 12.02 | 12.02 | -1.48% | 30,478 |
| Oct 9, 2025 | 12.19 | 12.22 | 12.06 | 12.20 | 12.20 | 0.25% | 16,525 |
| Oct 8, 2025 | 11.94 | 12.26 | 11.91 | 12.17 | 12.17 | 2.44% | 27,084 |
| Oct 7, 2025 | 11.92 | 12.20 | 11.57 | 11.88 | 11.88 | 0.08% | 44,648 |
| Oct 6, 2025 | 11.60 | 12.07 | 11.59 | 11.87 | 11.87 | 2.59% | 45,020 |
| Oct 3, 2025 | 11.58 | 11.75 | 11.57 | 11.57 | 11.57 | 0.09% | 37,526 |
| Oct 2, 2025 | 11.34 | 11.77 | 11.29 | 11.56 | 11.56 | 1.23% | 30,508 |
| Oct 1, 2025 | 11.49 | 11.49 | 11.18 | 11.42 | 11.42 | -0.78% | 65,063 |
| Sep 30, 2025 | 11.43 | 11.54 | 11.18 | 11.51 | 11.51 | 0.26% | 18,923 |
| Sep 29, 2025 | 10.86 | 11.48 | 10.85 | 11.48 | 11.48 | 4.94% | 35,147 |
| Sep 26, 2025 | 10.60 | 10.97 | 10.60 | 10.94 | 10.94 | 4.09% | 44,325 |
| Sep 25, 2025 | 10.11 | 10.51 | 10.10 | 10.51 | 10.51 | 4.06% | 60,147 |
| Sep 24, 2025 | 9.53 | 10.25 | 9.53 | 10.10 | 10.10 | 8.84% | 187,304 |
| Sep 23, 2025 | 9.60 | 9.60 | 9.17 | 9.28 | 9.28 | -0.96% | 79,718 |
| Sep 22, 2025 | 9.50 | 9.55 | 9.24 | 9.37 | 9.37 | -2.29% | 137,586 |
| Sep 19, 2025 | 9.55 | 9.75 | 9.28 | 9.59 | 9.59 | 3.45% | 134,872 |
| Sep 18, 2025 | 9.59 | 9.59 | 9.21 | 9.27 | 9.27 | -0.64% | 40,541 |
| Sep 17, 2025 | 9.79 | 9.79 | 9.28 | 9.33 | 9.33 | 0.86% | 62,322 |
| Sep 16, 2025 | 9.49 | 9.49 | 9.21 | 9.25 | 9.25 | -2.01% | 167,475 |
| Sep 15, 2025 | 9.56 | 10.04 | 9.41 | 9.44 | 9.44 | -1.56% | 153,504 |
| Sep 12, 2025 | 9.76 | 9.78 | 9.49 | 9.59 | 9.59 | - | 52,271 |
| Sep 11, 2025 | 9.61 | 9.77 | 9.56 | 9.59 | 9.59 | -0.10% | 48,629 |
| Sep 10, 2025 | 9.60 | 9.71 | 9.47 | 9.60 | 9.60 | - | 64,625 |
| Sep 9, 2025 | 9.51 | 9.70 | 9.50 | 9.60 | 9.60 | 1.16% | 59,662 |
| Sep 8, 2025 | 9.66 | 9.74 | 9.35 | 9.49 | 9.49 | -2.47% | 112,098 |
| Sep 5, 2025 | 9.92 | 10.20 | 9.66 | 9.73 | 9.73 | -3.76% | 120,719 |
| Sep 4, 2025 | 10.28 | 10.28 | 9.96 | 10.11 | 10.11 | 1.00% | 18,982 |
| Sep 3, 2025 | 10.19 | 10.47 | 9.88 | 10.01 | 10.01 | -1.38% | 54,504 |
| Sep 2, 2025 | 10.13 | 10.41 | 10.13 | 10.15 | 10.15 | -2.96% | 27,463 |
| Aug 29, 2025 | 10.19 | 10.53 | 10.10 | 10.46 | 10.46 | 3.98% | 38,340 |
| Aug 28, 2025 | 10.25 | 10.75 | 10.06 | 10.06 | 10.06 | -1.18% | 52,326 |
| Aug 27, 2025 | 10.52 | 10.98 | 10.17 | 10.18 | 10.18 | -11.17% | 64,334 |
| Aug 26, 2025 | 10.96 | 11.53 | 9.70 | 11.46 | 11.46 | 0.17% | 203,818 |
| Aug 25, 2025 | 11.60 | 11.62 | 11.37 | 11.44 | 11.44 | -0.52% | 11,172 |
| Aug 22, 2025 | 11.33 | 11.56 | 11.16 | 11.50 | 11.50 | 2.95% | 52,082 |
| Aug 21, 2025 | 11.15 | 11.27 | 11.08 | 11.17 | 11.17 | 0.63% | 47,405 |
| Aug 20, 2025 | 11.16 | 11.16 | 11.00 | 11.10 | 11.10 | 0.73% | 27,967 |
| Aug 19, 2025 | 11.16 | 11.16 | 10.93 | 11.02 | 11.02 | -0.99% | 33,850 |
| Aug 18, 2025 | 11.08 | 11.70 | 10.99 | 11.13 | 11.13 | -0.27% | 38,295 |
| Aug 15, 2025 | 10.25 | 11.41 | 10.24 | 11.16 | 11.16 | 12.61% | 176,114 |
| Aug 14, 2025 | 9.84 | 9.91 | 9.73 | 9.91 | 9.91 | 0.61% | 29,863 |
| Aug 13, 2025 | 9.83 | 9.88 | 9.82 | 9.85 | 9.85 | 0.41% | 28,082 |
| Aug 12, 2025 | 9.78 | 9.94 | 9.78 | 9.81 | 9.81 | 0.41% | 20,070 |
| Aug 11, 2025 | 9.74 | 9.85 | 9.51 | 9.77 | 9.77 | -1.01% | 18,982 |
| 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% | 15,859 |
| 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% | 10,357 |
| 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 | 9.50 | 9.62 | 9.62 | -1.03% | 28,984 |
| Jul 24, 2025 | 10.03 | 10.04 | 9.68 | 9.72 | 9.72 | -2.70% | 57,494 |
| 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% | 47,564 |
| Jul 21, 2025 | 10.01 | 10.02 | 9.92 | 9.92 | 9.92 | -0.70% | 21,497 |
| Jul 18, 2025 | 10.15 | 10.25 | 9.85 | 9.99 | 9.99 | -1.38% | 50,591 |
| Jul 17, 2025 | 10.28 | 10.28 | 10.07 | 10.13 | 10.13 | 1.00% | 18,981 |
| Jul 16, 2025 | 10.29 | 10.30 | 9.95 | 10.03 | 10.03 | -2.15% | 37,025 |