Marimaca Copper Corp. (TSX:MARI)
Canada
· Delayed Price · Currency is CAD 8.18
-0.19 (-2.27%)
Apr 28, 2026, 4:00 PM EST
Marimaca Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 121,840 |
| 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 |
| Mar 9, 2026 | 9.10 | 9.58 | 9.07 | 9.36 | 9.36 | 0.54% | 429,783 |
| Mar 6, 2026 | 9.64 | 9.64 | 9.25 | 9.31 | 9.31 | -4.12% | 214,798 |
| Mar 5, 2026 | 10.20 | 10.24 | 9.60 | 9.71 | 9.71 | -4.52% | 250,698 |
| Mar 4, 2026 | 10.19 | 10.45 | 10.13 | 10.17 | 10.17 | -0.20% | 65,820 |
| Mar 3, 2026 | 10.34 | 10.46 | 9.96 | 10.19 | 10.19 | -3.78% | 581,092 |
| Mar 2, 2026 | 10.30 | 10.64 | 10.28 | 10.59 | 10.59 | 3.02% | 582,005 |
| Feb 27, 2026 | 10.24 | 10.39 | 10.17 | 10.28 | 10.28 | 0.78% | 520,838 |
| Feb 26, 2026 | 10.32 | 10.48 | 10.01 | 10.20 | 10.20 | -0.10% | 237,339 |
| Feb 25, 2026 | 10.23 | 10.29 | 10.10 | 10.21 | 10.21 | 1.39% | 224,187 |
| Feb 24, 2026 | 9.81 | 10.29 | 9.80 | 10.07 | 10.07 | 2.65% | 890,403 |
| Feb 23, 2026 | 9.99 | 10.00 | 9.50 | 9.81 | 9.81 | -1.60% | 228,402 |
| Feb 20, 2026 | 9.90 | 10.00 | 9.71 | 9.97 | 9.97 | 0.61% | 150,219 |
| Feb 19, 2026 | 10.01 | 10.01 | 9.77 | 9.91 | 9.91 | -0.90% | 141,671 |
| Feb 18, 2026 | 10.30 | 10.31 | 9.93 | 10.00 | 10.00 | -9.50% | 551,438 |
| Feb 17, 2026 | 11.28 | 11.29 | 10.71 | 11.05 | 11.05 | -1.87% | 79,901 |
| Feb 13, 2026 | 11.14 | 11.42 | 11.08 | 11.26 | 11.26 | 0.99% | 53,945 |
| Feb 12, 2026 | 11.75 | 11.75 | 11.06 | 11.15 | 11.15 | -3.71% | 66,037 |
| Feb 11, 2026 | 11.47 | 11.68 | 11.36 | 11.58 | 11.58 | 1.49% | 44,842 |
| Feb 10, 2026 | 11.65 | 11.65 | 11.30 | 11.41 | 11.41 | -1.72% | 43,518 |
| Feb 9, 2026 | 11.16 | 11.61 | 11.15 | 11.61 | 11.61 | 4.50% | 48,240 |
| Feb 6, 2026 | 11.40 | 11.40 | 10.95 | 11.11 | 11.11 | -1.42% | 94,735 |
| Feb 5, 2026 | 11.82 | 11.82 | 11.10 | 11.27 | 11.27 | -6.16% | 110,181 |
| Feb 4, 2026 | 12.68 | 12.69 | 11.79 | 12.01 | 12.01 | -4.00% | 114,343 |
| Feb 3, 2026 | 12.04 | 12.72 | 12.04 | 12.51 | 12.51 | 4.16% | 95,900 |
| Feb 2, 2026 | 11.84 | 12.10 | 11.50 | 12.01 | 12.01 | 0.25% | 74,521 |
| Jan 30, 2026 | 12.17 | 13.00 | 11.40 | 11.98 | 11.98 | -4.69% | 133,212 |
| Jan 29, 2026 | 12.36 | 13.49 | 12.25 | 12.57 | 12.57 | 5.45% | 249,578 |
| Jan 28, 2026 | 11.89 | 12.13 | 11.68 | 11.92 | 11.92 | 2.76% | 111,217 |
| Jan 27, 2026 | 11.50 | 12.23 | 11.08 | 11.60 | 11.60 | -2.03% | 137,726 |
| Jan 26, 2026 | 12.24 | 12.31 | 11.75 | 11.84 | 11.84 | -0.17% | 90,746 |
| Jan 23, 2026 | 11.68 | 11.95 | 11.60 | 11.86 | 11.86 | 4.40% | 69,702 |
| Jan 22, 2026 | 11.88 | 11.90 | 11.36 | 11.36 | 11.36 | -3.48% | 63,758 |
| Jan 21, 2026 | 11.93 | 11.97 | 11.60 | 11.77 | 11.77 | -0.08% | 68,420 |
| Jan 20, 2026 | 11.75 | 11.85 | 11.52 | 11.78 | 11.78 | 0.26% | 57,223 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -0.17% | 15,592 |
| Jan 16, 2026 | 11.98 | 12.16 | 11.72 | 11.77 | 11.77 | -0.84% | 42,407 |
| Jan 15, 2026 | 11.99 | 11.99 | 11.83 | 11.87 | 11.87 | 0.34% | 22,327 |
| Jan 14, 2026 | 11.99 | 12.00 | 11.70 | 11.83 | 11.83 | 0.17% | 53,970 |
| Jan 13, 2026 | 11.76 | 12.04 | 11.75 | 11.81 | 11.81 | 0.43% | 58,492 |
| Jan 12, 2026 | 12.10 | 12.14 | 11.76 | 11.76 | 11.76 | -0.08% | 31,758 |
| Jan 9, 2026 | 11.85 | 12.17 | 11.37 | 11.77 | 11.77 | 0.51% | 31,496 |
| Jan 8, 2026 | 12.24 | 12.24 | 11.57 | 11.71 | 11.71 | -3.62% | 49,618 |
| Jan 7, 2026 | 12.42 | 12.42 | 11.83 | 12.15 | 12.15 | -2.02% | 39,740 |
| Jan 6, 2026 | 11.65 | 12.51 | 11.58 | 12.40 | 12.40 | 8.30% | 81,239 |
| Jan 5, 2026 | 11.40 | 11.77 | 11.37 | 11.45 | 11.45 | 1.15% | 52,084 |
| Jan 2, 2026 | 11.37 | 11.40 | 11.07 | 11.32 | 11.32 | 1.71% | 65,344 |
| Dec 31, 2025 | 11.31 | 11.35 | 11.04 | 11.13 | 11.13 | - | 16,752 |
| Dec 30, 2025 | 10.78 | 11.15 | 10.78 | 11.13 | 11.13 | -0.18% | 52,685 |
| Dec 29, 2025 | 11.31 | 11.31 | 10.82 | 11.15 | 11.15 | 0.81% | 31,154 |
| Dec 24, 2025 | 10.51 | 11.09 | 10.51 | 11.06 | 11.06 | -0.18% | 16,316 |
| Dec 23, 2025 | 11.08 | 11.36 | 10.72 | 11.08 | 11.08 | 0.73% | 57,750 |
| Dec 22, 2025 | 11.35 | 11.40 | 10.99 | 11.00 | 11.00 | 0.46% | 60,603 |
| Dec 19, 2025 | 10.74 | 11.21 | 10.68 | 10.95 | 10.95 | 1.20% | 75,327 |
| Dec 18, 2025 | 11.25 | 11.25 | 10.82 | 10.82 | 10.82 | -3.22% | 29,858 |
| Dec 17, 2025 | 11.58 | 11.58 | 11.11 | 11.18 | 11.18 | -1.93% | 45,054 |
| Dec 16, 2025 | 11.46 | 11.55 | 11.30 | 11.40 | 11.40 | 0.26% | 23,422 |
| Dec 15, 2025 | 11.67 | 11.67 | 11.31 | 11.37 | 11.37 | 0.53% | 30,374 |
| Dec 12, 2025 | 11.03 | 11.50 | 11.03 | 11.31 | 11.31 | 2.82% | 40,411 |
| Dec 11, 2025 | 11.75 | 11.75 | 10.93 | 11.00 | 11.00 | 1.76% | 91,985 |
| Dec 10, 2025 | 10.96 | 11.03 | 10.80 | 10.81 | 10.81 | -1.28% | 39,560 |
| Dec 9, 2025 | 11.17 | 11.24 | 10.88 | 10.95 | 10.95 | -2.32% | 47,590 |
| Dec 8, 2025 | 11.12 | 11.43 | 11.11 | 11.21 | 11.21 | -0.36% | 28,343 |
| 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 |