Marimaca Copper Corp. (MARI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 10,900 |
| 30 May 2024 | 3.9000 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 7,700 |
| 29 May 2024 | 4.0100 | 4.0800 | 3.9500 | 3.9500 | 3.9500 | 14,000 |
| 28 May 2024 | 3.9500 | 4.1500 | 3.9500 | 4.0300 | 4.0300 | 4,700 |
| 27 May 2024 | 3.9900 | 4.0100 | 3.9400 | 3.9400 | 3.9400 | 4,100 |
| 24 May 2024 | 3.8700 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 3,100 |
| 23 May 2024 | 3.8800 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 16,500 |
| 22 May 2024 | 4.2700 | 4.2900 | 4.0000 | 4.0000 | 4.0000 | 25,900 |
| 21 May 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | 4.3300 | 43,000 |
| 17 May 2024 | 4.1400 | 4.1600 | 4.0300 | 4.1500 | 4.1500 | 33,800 |
| 16 May 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 9,300 |
| 15 May 2024 | 3.8800 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 17,400 |
| 14 May 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 16,100 |
| 13 May 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 5,400 |
| 10 May 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 2,100 |
| 09 May 2024 | 3.7200 | 3.8100 | 3.7000 | 3.8000 | 3.8000 | 11,700 |
| 08 May 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6800 | 3.6800 | 6,300 |
| 07 May 2024 | 3.7800 | 3.8400 | 3.5900 | 3.5900 | 3.5900 | 12,500 |
| 06 May 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8600 | 3.8600 | 11,500 |
| 03 May 2024 | 3.7800 | 3.8500 | 3.7300 | 3.8500 | 3.8500 | 19,100 |
| 02 May 2024 | 3.8900 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 7,200 |
| 01 May 2024 | 3.8400 | 3.9100 | 3.8400 | 3.9000 | 3.9000 | 2,800 |
| 30 Apr 2024 | 3.8600 | 3.9600 | 3.8200 | 3.8500 | 3.8500 | 23,300 |
| 29 Apr 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9600 | 3.9600 | 16,600 |
| 26 Apr 2024 | 3.9300 | 4.0400 | 3.8700 | 4.0300 | 4.0300 | 46,300 |
| 25 Apr 2024 | 3.7500 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 47,300 |
| 24 Apr 2024 | 3.6800 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 23,800 |
| 23 Apr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 52,000 |
| 22 Apr 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6600 | 3.6600 | 6,000 |
| 19 Apr 2024 | 3.7100 | 3.7200 | 3.6900 | 3.6900 | 3.6900 | 5,100 |
| 18 Apr 2024 | 3.6300 | 3.7200 | 3.6300 | 3.7200 | 3.7200 | 8,300 |
| 17 Apr 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 22,600 |
| 16 Apr 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 33,900 |
| 15 Apr 2024 | 3.5600 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 30,800 |
| 12 Apr 2024 | 3.5300 | 3.6100 | 3.5100 | 3.5300 | 3.5300 | 16,300 |
| 11 Apr 2024 | 3.5100 | 3.6600 | 3.5100 | 3.6000 | 3.6000 | 17,300 |
| 10 Apr 2024 | 3.5300 | 3.6500 | 3.5300 | 3.6500 | 3.6500 | 4,200 |
| 09 Apr 2024 | 3.6700 | 3.7000 | 3.5000 | 3.6300 | 3.6300 | 24,100 |
| 08 Apr 2024 | 3.7900 | 3.8000 | 3.6700 | 3.6800 | 3.6800 | 4,600 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 5,000 |
| 04 Apr 2024 | 3.7200 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 7,800 |
| 03 Apr 2024 | 3.5800 | 3.7300 | 3.5800 | 3.6800 | 3.6800 | 7,800 |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 6,400 |
| 01 Apr 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 19,300 |
| 28 Mar 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 4,600 |
| 27 Mar 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 900 |
| 26 Mar 2024 | 3.7800 | 3.7800 | 3.5800 | 3.5800 | 3.5800 | 15,000 |
| 25 Mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 7,200 |
| 22 Mar 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 16,300 |
| 21 Mar 2024 | 3.5200 | 3.8200 | 3.5000 | 3.5300 | 3.5300 | 32,800 |
| 20 Mar 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 35,500 |
| 19 Mar 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 13,100 |
| 18 Mar 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 15,700 |
| 15 Mar 2024 | 3.5700 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 67,300 |
| 14 Mar 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 91,600 |
| 13 Mar 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 68,400 |
| 12 Mar 2024 | 3.5000 | 3.5900 | 3.4900 | 3.4900 | 3.4900 | 114,400 |
| 11 Mar 2024 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 105,900 |
| 08 Mar 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 31,900 |
| 07 Mar 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 13,600 |
| 06 Mar 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 41,100 |
| 05 Mar 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5100 | 3.5100 | 92,000 |
| 04 Mar 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 6,900 |
| 01 Mar 2024 | 3.5300 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 63,200 |
| 29 Feb 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 2,500 |
| 28 Feb 2024 | 3.7000 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 1,400 |
| 27 Feb 2024 | 3.5700 | 3.6600 | 3.5000 | 3.6300 | 3.6300 | 39,000 |
| 26 Feb 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 6,700 |
| 23 Feb 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 500 |
| 22 Feb 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 3,400 |
| 21 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 15,500 |
| 20 Feb 2024 | 3.3200 | 3.5400 | 3.3200 | 3.5100 | 3.5100 | 8,500 |
| 16 Feb 2024 | 3.2200 | 3.6400 | 3.2200 | 3.6300 | 3.6300 | 16,200 |
| 15 Feb 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 19,100 |
| 14 Feb 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 4,300 |
| 13 Feb 2024 | 3.5600 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 6,200 |
| 12 Feb 2024 | 3.7000 | 3.7000 | 3.4800 | 3.5700 | 3.5700 | 13,200 |
| 09 Feb 2024 | 3.5300 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 8,800 |
| 08 Feb 2024 | 3.4600 | 3.5400 | 3.4000 | 3.5200 | 3.5200 | 37,800 |
| 07 Feb 2024 | 3.3100 | 3.5100 | 3.3100 | 3.5000 | 3.5000 | 13,800 |
| 06 Feb 2024 | 3.3800 | 3.3900 | 3.1900 | 3.3900 | 3.3900 | 24,600 |
| 05 Feb 2024 | 3.2400 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 19,200 |
| 02 Feb 2024 | 3.3300 | 3.3700 | 3.1400 | 3.3600 | 3.3600 | 18,500 |
| 01 Feb 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 12,900 |
| 31 Jan 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 12,800 |
| 30 Jan 2024 | 3.1300 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 3,500 |
| 29 Jan 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 2,600 |
| 26 Jan 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 6,400 |
| 25 Jan 2024 | 3.3200 | 3.3200 | 3.0900 | 3.0900 | 3.0900 | 5,200 |
| 24 Jan 2024 | 3.2000 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 5,100 |
| 23 Jan 2024 | 3.0400 | 3.3000 | 3.0400 | 3.1400 | 3.1400 | 10,300 |
| 22 Jan 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0300 | 3.0300 | 32,600 |
| 19 Jan 2024 | 3.2100 | 3.2500 | 2.9100 | 3.0100 | 3.0100 | 38,800 |
| 18 Jan 2024 | 3.2000 | 3.2900 | 3.1100 | 3.2000 | 3.2000 | 10,400 |
| 17 Jan 2024 | 3.2200 | 3.2200 | 3.1200 | 3.2100 | 3.2100 | 11,100 |
| 16 Jan 2024 | 3.2400 | 3.2400 | 2.9000 | 3.1600 | 3.1600 | 262,600 |
| 15 Jan 2024 | 3.2900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 33,200 |
| 12 Jan 2024 | 3.0100 | 3.0200 | 2.8700 | 3.0100 | 3.0100 | 10,700 |
| 11 Jan 2024 | 3.0800 | 3.0800 | 2.7700 | 3.0000 | 3.0000 | 52,700 |
| 10 Jan 2024 | 3.1600 | 3.1600 | 3.0500 | 3.0700 | 3.0700 | 13,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.