Canada Markets close in 5 hrs 5 mins

Marimaca Copper Corp. (MARI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4200+0.0300 (+0.88%)
As of 09:52AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20223.41003.42003.41003.42003.4200500
Oct 03, 20223.34003.41003.34003.39003.39007,500
Sept 30, 20223.10003.16003.10003.12003.12003,900
Sept 29, 20223.06003.10003.06003.10003.1000800
Sept 28, 20223.03003.05002.96003.05003.050010,000
Sept 27, 20222.93002.94002.93002.94002.94007,200
Sept 26, 20223.30003.30002.90002.90002.900014,600
Sept 23, 20223.26003.28003.14003.28003.28004,100
Sept 22, 20223.42003.44003.20003.23003.230010,000
Sept 21, 20224.00004.00003.64003.70003.700021,800
Sept 20, 20223.30003.35003.19003.35003.350032,500
Sept 19, 20223.24003.25003.24003.25003.2500300
Sept 16, 20223.24003.25003.24003.24003.24004,700
Sept 15, 20223.24003.25003.15003.17003.17007,200
Sept 14, 20223.19003.22003.19003.22003.22002,500
Sept 13, 20223.24003.25003.15003.18003.18007,000
Sept 12, 20223.23003.25003.20003.20003.20001,100
Sept 09, 20223.10003.17003.06003.17003.17005,200
Sept 08, 20222.98003.05002.91003.05003.05008,000
Sept 07, 20222.56003.06002.56003.00003.000025,900
Sept 06, 20223.00003.00003.00003.00003.000022,400
Sept 02, 20222.95003.15002.91003.15003.15008,900
Sept 01, 20222.87002.97002.87002.89002.89003,300
Aug 31, 20223.05003.05002.85002.85002.85003,900
Aug 30, 20222.98003.05002.95003.05003.050016,800
Aug 29, 20222.81003.23002.81002.96002.96006,900
Aug 26, 20223.06003.11002.90002.90002.90005,300
Aug 25, 20222.99003.26002.99003.05003.05004,700
Aug 24, 20223.08003.10003.00003.00003.00007,200
Aug 23, 20223.26003.33003.07003.07003.07009,200
Aug 22, 20223.26003.26002.99003.03003.03009,600
Aug 19, 20223.14003.30003.14003.28003.280022,000
Aug 18, 20223.05003.14003.05003.14003.14001,800
Aug 17, 20223.09003.14003.07003.10003.100012,000
Aug 16, 20223.09003.10003.04003.10003.10004,100
Aug 15, 20223.09003.09003.08003.08003.0800500
Aug 12, 20223.05003.10003.05003.06003.06002,400
Aug 11, 20223.10003.10003.08003.10003.100010,200
Aug 10, 20223.09003.10003.04003.09003.09003,000
Aug 09, 20222.99003.00002.95003.00003.00003,700
Aug 08, 20222.93002.98002.89002.98002.98008,300
Aug 05, 20222.95002.96002.90002.96002.96008,300
Aug 04, 20223.00003.00002.73002.99002.99008,000
Aug 03, 20223.06003.06003.04003.06003.0600800
Aug 02, 20223.05003.05002.75003.00003.000021,900
Jul 29, 20223.09003.10003.09003.10003.10002,300
Jul 28, 20223.05003.08003.00003.08003.08001,300
Jul 27, 20223.04003.10003.04003.10003.1000600
Jul 26, 20223.16003.16002.99003.07003.07004,400
Jul 25, 20223.16003.16003.08003.08003.08001,300
Jul 22, 20223.23003.23003.15003.18003.1800600
Jul 21, 20222.90003.24002.88003.24003.24002,400
Jul 20, 20222.99003.21002.94003.17003.170017,700
Jul 19, 20223.00003.05002.95003.04003.04004,000
Jul 18, 20222.73002.81002.73002.81002.81002,400
Jul 15, 20222.65002.71002.65002.71002.71001,100
Jul 14, 20222.69002.71002.66002.67002.67002,900
Jul 13, 20222.55002.70002.55002.65002.65002,200
Jul 12, 20222.62002.64002.50002.50002.50007,800
Jul 11, 20223.04003.04002.81002.82002.82004,000
Jul 08, 20222.99003.17002.99003.17003.17001,300
Jul 07, 20222.75003.00002.75003.00003.00009,200
Jul 06, 20222.99002.99002.45002.73002.730036,900
Jul 05, 20222.97002.99002.70002.99002.990027,400
Jul 04, 20223.00003.19002.98003.00003.000012,200
Jun 30, 20223.00003.00002.95003.00003.000015,900
Jun 29, 20223.25003.25003.18003.19003.19002,000
Jun 28, 20223.18003.18003.17003.17003.1700800
Jun 27, 20223.25003.41003.10003.17003.17003,300
Jun 24, 20223.20003.20002.78003.03003.0300107,800
Jun 23, 20223.25003.25003.20003.20003.20008,600
Jun 22, 20223.45003.45003.29003.29003.29008,000
Jun 21, 20223.41003.45003.40003.45003.450011,300
Jun 20, 20223.37003.38003.33003.38003.38003,400
Jun 17, 20223.63003.63003.63003.63003.6300-
Jun 16, 20223.63003.63003.55003.63003.63003,300
Jun 15, 20223.60003.66003.50003.66003.66005,200
Jun 14, 20223.66003.68003.50003.62003.620014,400
Jun 13, 20223.70003.74003.60003.60003.60009,000
Jun 10, 20223.79003.80003.75003.78003.78005,600
Jun 09, 20223.85003.85003.77003.83003.83004,300
Jun 08, 20223.87003.89003.80003.85003.85003,800
Jun 07, 20223.94003.95003.82003.85003.85004,400
Jun 06, 20223.90003.98003.90003.98003.98001,500
Jun 03, 20223.85003.88003.84003.86003.86004,500
Jun 02, 20223.87003.89003.79003.86003.86004,000
Jun 01, 20223.85003.91003.83003.85003.85002,900
May 31, 20223.86003.94003.85003.85003.85002,600
May 30, 20223.86003.88003.80003.82003.820012,000
May 27, 20223.77003.85003.75003.84003.84007,400
May 26, 20223.82003.85003.78003.81003.81005,600
May 25, 20223.91003.97003.70003.75003.750021,900
May 24, 20223.85003.91003.69003.90003.90009,800
May 20, 20223.83003.90003.83003.90003.90002,700
May 19, 20223.81003.89003.81003.84003.84006,700
May 18, 20223.75003.87003.65003.87003.870023,500
May 17, 20223.53003.70003.51003.68003.68005,200
May 16, 20223.49003.50003.49003.49003.49005,900
May 13, 20223.43003.57003.42003.45003.45008,100
May 12, 20223.60003.60003.37003.39003.39004,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...