Toronto - Delayed Quote
CAD
Marimaca Copper Corp. (MARI.TO)
6.66
-0.35
(-4.99%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.84 | 6.84 | 6.53 | 6.66 | 6.66 | 317,300 |
|
Oct 29, 2026
|
7.12 | 7.12 | 6.79 | 7.01 | 7.01 | 793,300 |
|
Oct 28, 2026
|
7.25 | 7.25 | 7.01 | 7.20 | 7.20 | 281,400 |
|
Oct 27, 2026
|
7.07 | 7.33 | 7.05 | 7.21 | 7.21 | 416,600 |
|
Oct 26, 2026
|
7.24 | 7.24 | 6.99 | 7.09 | 7.09 | 78,900 |
|
Oct 23, 2026
|
7.06 | 7.21 | 7.00 | 7.12 | 7.12 | 158,500 |
|
Oct 22, 2026
|
7.27 | 7.36 | 7.08 | 7.15 | 7.15 | 190,800 |
|
Oct 21, 2026
|
7.71 | 7.74 | 7.48 | 7.54 | 7.54 | 121,100 |
|
Oct 20, 2026
|
7.55 | 7.77 | 7.49 | 7.65 | 7.65 | 96,300 |
|
Oct 19, 2026
|
7.63 | 7.64 | 7.42 | 7.60 | 7.60 | 139,800 |
|
Oct 16, 2026
|
7.44 | 7.67 | 7.40 | 7.60 | 7.60 | 262,600 |
|
Oct 15, 2026
|
7.50 | 7.65 | 7.21 | 7.54 | 7.54 | 185,800 |
|
Oct 14, 2026
|
7.75 | 7.90 | 7.55 | 7.66 | 7.66 | 367,600 |
|
Oct 13, 2026
|
8.11 | 8.28 | 7.78 | 7.91 | 7.91 | 117,000 |
|
Oct 9, 2026
|
7.95 | 8.38 | 7.95 | 8.10 | 8.10 | 72,700 |
|
Oct 8, 2026
|
7.90 | 7.97 | 7.67 | 7.78 | 7.78 | 146,500 |
|
Oct 7, 2026
|
8.24 | 8.24 | 7.88 | 7.92 | 7.92 | 120,100 |
|
Oct 6, 2026
|
8.55 | 8.55 | 8.25 | 8.33 | 8.33 | 57,200 |
|
Oct 5, 2026
|
8.47 | 8.92 | 8.32 | 8.46 | 8.46 | 58,900 |
|
Oct 2, 2026
|
8.40 | 8.66 | 8.40 | 8.47 | 8.47 | 96,500 |
|
Oct 1, 2026
|
8.25 | 8.31 | 8.08 | 8.30 | 8.30 | 147,300 |
|
Sep 30, 2026
|
8.38 | 8.49 | 8.13 | 8.21 | 8.21 | 241,200 |
|
Sep 29, 2026
|
8.17 | 8.37 | 8.15 | 8.30 | 8.30 | 77,400 |
|
Sep 28, 2026
|
8.36 | 8.36 | 8.06 | 8.15 | 8.15 | 105,600 |
|
Sep 25, 2026
|
8.49 | 8.63 | 8.49 | 8.54 | 8.54 | 41,400 |
|
Sep 24, 2026
|
8.57 | 8.63 | 8.48 | 8.62 | 8.62 | 119,000 |
|
Sep 23, 2026
|
8.76 | 8.76 | 8.47 | 8.63 | 8.63 | 254,800 |
|
Sep 22, 2026
|
8.86 | 9.12 | 8.74 | 8.94 | 8.94 | 323,700 |
|
Sep 21, 2026
|
8.83 | 8.83 | 8.61 | 8.75 | 8.75 | 171,200 |
|
Sep 18, 2026
|
8.88 | 8.88 | 8.49 | 8.79 | 8.79 | 769,800 |
|
Sep 17, 2026
|
8.82 | 9.13 | 8.76 | 8.81 | 8.81 | 149,400 |
|
Sep 16, 2026
|
8.74 | 8.84 | 8.48 | 8.63 | 8.63 | 342,300 |
|
Sep 15, 2026
|
8.86 | 8.89 | 8.53 | 8.67 | 8.67 | 177,000 |
|
Sep 14, 2026
|
9.30 | 9.41 | 8.81 | 8.85 | 8.85 | 257,700 |
|
Sep 11, 2026
|
9.30 | 9.59 | 8.95 | 9.51 | 9.51 | 481,300 |
|
Sep 10, 2026
|
9.25 | 9.30 | 8.83 | 9.01 | 9.01 | 380,200 |
|
Sep 9, 2026
|
9.32 | 9.44 | 9.01 | 9.31 | 9.31 | 340,100 |
|
Sep 8, 2026
|
8.24 | 9.25 | 8.24 | 9.04 | 9.04 | 485,400 |
|
Sep 4, 2026
|
8.12 | 8.17 | 7.97 | 8.02 | 8.02 | 91,000 |
|
Sep 3, 2026
|
8.48 | 8.48 | 8.16 | 8.22 | 8.22 | 215,600 |
|
Sep 2, 2026
|
8.29 | 8.52 | 8.08 | 8.36 | 8.36 | 275,200 |
|
Sep 1, 2026
|
8.27 | 8.53 | 8.10 | 8.26 | 8.26 | 252,100 |
|
Aug 31, 2026
|
8.49 | 8.50 | 8.30 | 8.41 | 8.41 | 98,300 |
|
Aug 28, 2026
|
8.60 | 8.77 | 8.41 | 8.49 | 8.49 | 95,400 |
|
Aug 27, 2026
|
8.55 | 8.72 | 8.37 | 8.69 | 8.69 | 102,900 |
|
Aug 26, 2026
|
8.72 | 8.87 | 8.50 | 8.53 | 8.53 | 117,700 |
|
Aug 25, 2026
|
8.09 | 8.70 | 8.09 | 8.70 | 8.70 | 328,700 |
|
Aug 24, 2026
|
8.17 | 8.21 | 8.09 | 8.16 | 8.16 | 100,500 |
|
Aug 21, 2026
|
8.00 | 8.25 | 8.00 | 8.14 | 8.14 | 258,200 |
|
Aug 20, 2026
|
7.78 | 7.95 | 7.69 | 7.85 | 7.85 | 165,100 |
|
Aug 19, 2026
|
7.72 | 7.94 | 7.71 | 7.82 | 7.82 | 174,100 |
|
Aug 18, 2026
|
7.75 | 7.80 | 7.56 | 7.69 | 7.69 | 121,600 |
|
Aug 17, 2026
|
7.83 | 8.00 | 7.69 | 7.89 | 7.89 | 845,900 |
|
Aug 14, 2026
|
7.69 | 7.89 | 7.69 | 7.75 | 7.75 | 112,700 |
|
Aug 13, 2026
|
7.87 | 7.88 | 7.67 | 7.69 | 7.69 | 67,800 |
|
Aug 12, 2026
|
7.95 | 8.10 | 7.88 | 7.95 | 7.95 | 65,600 |
|
Aug 11, 2026
|
8.02 | 8.05 | 7.87 | 8.00 | 8.00 | 114,400 |
|
Aug 10, 2026
|
8.00 | 8.19 | 7.95 | 8.00 | 8.00 | 132,000 |
|
Aug 7, 2026
|
8.00 | 8.16 | 7.96 | 8.00 | 8.00 | 96,500 |
|
Aug 6, 2026
|
7.93 | 7.98 | 7.77 | 7.85 | 7.85 | 66,400 |
|
Aug 5, 2026
|
7.75 | 8.25 | 7.75 | 7.90 | 7.90 | 219,200 |
|
Aug 4, 2026
|
7.54 | 7.73 | 7.40 | 7.68 | 7.68 | 178,500 |
|
Jul 31, 2026
|
7.15 | 7.37 | 7.10 | 7.12 | 7.12 | 129,200 |
|
Jul 30, 2026
|
7.48 | 7.48 | 7.16 | 7.20 | 7.20 | 355,700 |
|
Jul 29, 2026
|
7.05 | 7.25 | 6.96 | 7.05 | 7.05 | 67,000 |
|
Jul 28, 2026
|
7.04 | 7.48 | 6.92 | 7.16 | 7.16 | 110,100 |
|
Jul 27, 2026
|
7.19 | 7.21 | 6.98 | 7.19 | 7.19 | 56,900 |
|
Jul 24, 2026
|
7.13 | 7.50 | 6.97 | 7.10 | 7.10 | 53,900 |
|
Jul 23, 2026
|
7.21 | 7.21 | 7.05 | 7.13 | 7.13 | 45,600 |
|
Jul 22, 2026
|
7.23 | 7.51 | 7.23 | 7.31 | 7.31 | 89,000 |
|
Jul 21, 2026
|
7.24 | 7.43 | 7.19 | 7.31 | 7.31 | 132,000 |
|
Jul 20, 2026
|
7.10 | 7.22 | 7.07 | 7.13 | 7.13 | 126,800 |
|
Jul 17, 2026
|
6.82 | 7.13 | 6.72 | 7.08 | 7.08 | 165,000 |
|
Jul 16, 2026
|
7.22 | 7.69 | 6.85 | 6.92 | 6.92 | 130,200 |
|
Jul 15, 2026
|
7.55 | 7.59 | 7.15 | 7.26 | 7.26 | 191,000 |
|
Jul 14, 2026
|
7.63 | 7.78 | 7.44 | 7.51 | 7.51 | 112,600 |
|
Jul 13, 2026
|
7.54 | 7.54 | 7.22 | 7.33 | 7.33 | 115,200 |
|
Jul 10, 2026
|
7.60 | 7.78 | 7.53 | 7.58 | 7.58 | 128,000 |
|
Jul 9, 2026
|
7.65 | 7.79 | 7.55 | 7.75 | 7.75 | 90,100 |
|
Jul 8, 2026
|
7.62 | 7.78 | 7.50 | 7.58 | 7.58 | 285,500 |
|
Jul 7, 2026
|
7.72 | 7.98 | 7.46 | 7.77 | 7.77 | 251,400 |
|
Jul 6, 2026
|
8.01 | 8.01 | 7.50 | 7.60 | 7.60 | 554,000 |
|
Jul 3, 2026
|
7.61 | 7.96 | 7.61 | 7.85 | 7.85 | 200,900 |
|
Jul 2, 2026
|
7.56 | 7.85 | 7.51 | 7.56 | 7.56 | 111,200 |
|
Jun 30, 2026
|
7.11 | 7.56 | 7.10 | 7.51 | 7.51 | 141,700 |
|
Jun 29, 2026
|
7.32 | 7.32 | 7.16 | 7.31 | 7.31 | 132,100 |
|
Jun 26, 2026
|
7.36 | 7.46 | 7.20 | 7.35 | 7.35 | 144,000 |
|
Jun 25, 2026
|
7.31 | 7.36 | 7.06 | 7.22 | 7.22 | 222,600 |
|
Jun 24, 2026
|
7.25 | 7.30 | 7.03 | 7.10 | 7.10 | 223,500 |
|
Jun 23, 2026
|
7.86 | 7.86 | 7.50 | 7.50 | 7.50 | 249,300 |
|
Jun 22, 2026
|
7.80 | 8.21 | 7.80 | 8.13 | 8.13 | 56,600 |
|
Jun 19, 2026
|
8.09 | 8.22 | 7.92 | 8.11 | 8.11 | 394,800 |
|
Jun 18, 2026
|
8.18 | 8.21 | 8.01 | 8.13 | 8.13 | 338,900 |
|
Jun 17, 2026
|
8.37 | 8.49 | 8.07 | 8.10 | 8.10 | 122,500 |
|
Jun 16, 2026
|
8.47 | 8.58 | 8.31 | 8.37 | 8.37 | 63,000 |
|
Jun 15, 2026
|
8.26 | 8.56 | 8.25 | 8.45 | 8.45 | 262,300 |
|
Jun 12, 2026
|
8.18 | 8.25 | 7.90 | 7.99 | 7.99 | 108,200 |
|
Jun 11, 2026
|
7.31 | 8.07 | 7.31 | 8.01 | 8.01 | 314,200 |
|
Jun 10, 2026
|
7.46 | 7.61 | 7.36 | 7.40 | 7.40 | 103,600 |
|
Jun 9, 2026
|
7.93 | 7.97 | 7.40 | 7.53 | 7.53 | 191,800 |
|
Jun 8, 2026
|
7.60 | 8.05 | 7.49 | 7.80 | 7.80 | 465,000 |
|
Jun 5, 2026
|
7.61 | 7.66 | 6.98 | 7.06 | 7.06 | 345,400 |
|
Jun 4, 2026
|
7.80 | 8.00 | 7.75 | 7.79 | 7.79 | 175,100 |
|
Jun 3, 2026
|
7.90 | 7.90 | 7.67 | 7.83 | 7.83 | 148,700 |
|
Jun 2, 2026
|
7.92 | 8.05 | 7.81 | 7.99 | 7.99 | 938,300 |
|
Jun 1, 2026
|
7.80 | 7.94 | 7.74 | 7.88 | 7.88 | 302,500 |
|
May 29, 2026
|
8.13 | 8.22 | 7.82 | 7.87 | 7.87 | 284,400 |
|
May 28, 2026
|
8.00 | 8.16 | 7.91 | 8.11 | 8.11 | 141,800 |
|
May 27, 2026
|
8.12 | 8.24 | 8.02 | 8.08 | 8.08 | 76,000 |
|
May 26, 2026
|
7.97 | 8.76 | 7.97 | 8.24 | 8.24 | 122,900 |
|
May 25, 2026
|
8.06 | 8.14 | 7.96 | 8.08 | 8.08 | 94,800 |
|
May 22, 2026
|
7.92 | 7.99 | 7.84 | 7.90 | 7.90 | 130,900 |
|
May 21, 2026
|
8.00 | 8.07 | 7.89 | 7.94 | 7.94 | 143,800 |
|
May 20, 2026
|
7.94 | 8.21 | 7.93 | 7.96 | 7.96 | 235,400 |
|
May 19, 2026
|
8.17 | 8.22 | 7.80 | 7.95 | 7.95 | 179,300 |
|
May 15, 2026
|
8.64 | 8.75 | 8.12 | 8.17 | 8.17 | 129,700 |
|
May 14, 2026
|
9.23 | 9.23 | 8.82 | 8.87 | 8.87 | 102,400 |
|
May 13, 2026
|
9.55 | 9.55 | 9.11 | 9.28 | 9.28 | 120,100 |
|
May 12, 2026
|
8.81 | 9.39 | 8.71 | 9.32 | 9.32 | 168,800 |
|
May 11, 2026
|
8.61 | 8.92 | 8.26 | 8.81 | 8.81 | 186,400 |
|
May 8, 2026
|
8.35 | 8.66 | 8.32 | 8.56 | 8.56 | 203,200 |
|
May 7, 2026
|
8.30 | 8.52 | 8.20 | 8.28 | 8.28 | 134,800 |
|
May 6, 2026
|
7.85 | 8.33 | 7.85 | 8.28 | 8.28 | 763,700 |
|
May 5, 2026
|
7.80 | 7.85 | 7.73 | 7.75 | 7.75 | 122,000 |
|
May 4, 2026
|
7.82 | 7.95 | 7.68 | 7.68 | 7.68 | 373,100 |
|
May 1, 2026
|
8.02 | 8.11 | 7.90 | 7.94 | 7.94 | 74,700 |
|
Apr 30, 2026
|
8.05 | 8.25 | 8.00 | 8.02 | 8.02 | 271,600 |
|
Apr 29, 2026
|
8.14 | 8.15 | 7.89 | 7.97 | 7.97 | 158,200 |
|
Apr 28, 2026
|
8.24 | 8.34 | 8.03 | 8.18 | 8.18 | 109,500 |
|
Apr 27, 2026
|
8.30 | 8.38 | 8.22 | 8.37 | 8.37 | 151,000 |
|
Apr 24, 2026
|
8.35 | 8.38 | 8.17 | 8.28 | 8.28 | 110,200 |
|
Apr 23, 2026
|
8.53 | 8.84 | 8.24 | 8.34 | 8.34 | 150,000 |
|
Apr 22, 2026
|
8.53 | 8.76 | 8.53 | 8.62 | 8.62 | 203,500 |
|
Apr 21, 2026
|
9.01 | 9.10 | 8.41 | 8.41 | 8.41 | 302,200 |
|
Apr 20, 2026
|
9.01 | 9.25 | 8.88 | 9.00 | 9.00 | 500,700 |
|
Apr 17, 2026
|
9.12 | 9.39 | 8.88 | 9.11 | 9.11 | 279,100 |
|
Apr 16, 2026
|
8.84 | 8.98 | 8.77 | 8.89 | 8.89 | 189,200 |
|
Apr 15, 2026
|
9.08 | 9.16 | 8.75 | 8.77 | 8.77 | 232,200 |
|
Apr 14, 2026
|
8.99 | 9.08 | 8.95 | 9.07 | 9.07 | 264,700 |
|
Apr 13, 2026
|
8.63 | 9.01 | 8.56 | 8.89 | 8.89 | 112,000 |
|
Apr 10, 2026
|
8.63 | 8.74 | 8.56 | 8.60 | 8.60 | 109,500 |
|
Apr 9, 2026
|
8.66 | 8.79 | 8.50 | 8.64 | 8.64 | 80,100 |
|
Apr 8, 2026
|
8.80 | 8.92 | 8.67 | 8.69 | 8.69 | 152,700 |
|
Apr 7, 2026
|
8.50 | 8.51 | 8.25 | 8.43 | 8.43 | 121,800 |
|
Apr 6, 2026
|
8.70 | 8.70 | 8.54 | 8.57 | 8.57 | 46,400 |
|
Apr 2, 2026
|
8.55 | 8.99 | 7.82 | 8.76 | 8.76 | 320,200 |
|
Apr 1, 2026
|
8.35 | 8.84 | 8.28 | 8.71 | 8.71 | 284,700 |
|
Mar 31, 2026
|
7.96 | 8.36 | 7.96 | 8.29 | 8.29 | 471,100 |
|
Mar 30, 2026
|
8.01 | 8.05 | 7.77 | 7.82 | 7.82 | 68,100 |
|
Mar 27, 2026
|
7.84 | 8.02 | 7.83 | 7.93 | 7.93 | 142,500 |
|
Mar 26, 2026
|
8.15 | 8.15 | 7.86 | 7.91 | 7.91 | 123,000 |
|
Mar 25, 2026
|
8.28 | 8.48 | 8.14 | 8.21 | 8.21 | 355,900 |
|
Mar 24, 2026
|
8.14 | 8.18 | 7.65 | 8.15 | 8.15 | 341,700 |
|
Mar 23, 2026
|
7.97 | 8.38 | 7.95 | 8.20 | 8.20 | 342,200 |
|
Mar 20, 2026
|
8.30 | 8.30 | 7.92 | 8.09 | 8.09 | 200,300 |
|
Mar 19, 2026
|
8.31 | 8.34 | 7.77 | 8.22 | 8.22 | 496,100 |
|
Mar 18, 2026
|
9.15 | 9.15 | 8.61 | 8.64 | 8.64 | 132,000 |
|
Mar 17, 2026
|
9.16 | 9.51 | 9.16 | 9.26 | 9.26 | 165,600 |
|
Mar 16, 2026
|
9.30 | 9.43 | 8.91 | 9.11 | 9.11 | 115,000 |
|
Mar 13, 2026
|
9.38 | 9.59 | 9.30 | 9.35 | 9.35 | 257,300 |
|
Mar 12, 2026
|
9.50 | 9.77 | 9.06 | 9.38 | 9.38 | 132,700 |
|
Mar 11, 2026
|
9.45 | 9.80 | 9.37 | 9.59 | 9.59 | 261,900 |
|
Mar 10, 2026
|
9.56 | 9.56 | 9.23 | 9.35 | 9.35 | 168,800 |
|
Mar 9, 2026
|
9.10 | 9.58 | 9.07 | 9.36 | 9.36 | 429,800 |
|
Mar 6, 2026
|
9.64 | 9.64 | 9.25 | 9.31 | 9.31 | 214,800 |
|
Mar 5, 2026
|
10.20 | 10.24 | 9.60 | 9.71 | 9.71 | 250,700 |
|
Mar 4, 2026
|
10.19 | 10.45 | 10.13 | 10.17 | 10.17 | 65,800 |
|
Mar 3, 2026
|
10.34 | 10.46 | 9.96 | 10.19 | 10.19 | 581,100 |
|
Mar 2, 2026
|
10.29 | 10.64 | 10.28 | 10.59 | 10.59 | 585,600 |
|
Feb 27, 2026
|
10.24 | 10.39 | 10.17 | 10.28 | 10.28 | 520,800 |
|
Feb 26, 2026
|
10.32 | 10.48 | 10.01 | 10.20 | 10.20 | 237,300 |
|
Feb 25, 2026
|
10.23 | 10.29 | 10.10 | 10.21 | 10.21 | 224,200 |
|
Feb 24, 2026
|
9.81 | 10.29 | 9.80 | 10.07 | 10.07 | 890,400 |
|
Feb 23, 2026
|
9.99 | 10.00 | 9.50 | 9.81 | 9.81 | 228,400 |
|
Feb 20, 2026
|
9.90 | 10.00 | 9.71 | 9.97 | 9.97 | 150,200 |
|
Feb 19, 2026
|
10.01 | 10.01 | 9.77 | 9.91 | 9.91 | 141,700 |
|
Feb 18, 2026
|
10.30 | 10.31 | 9.93 | 10.00 | 10.00 | 551,400 |
|
Feb 17, 2026
|
11.28 | 11.29 | 10.71 | 11.05 | 11.05 | 79,900 |
|
Feb 13, 2026
|
11.14 | 11.42 | 11.08 | 11.26 | 11.26 | 53,900 |
|
Feb 12, 2026
|
11.75 | 11.75 | 11.06 | 11.15 | 11.15 | 66,000 |
|
Feb 11, 2026
|
11.47 | 11.68 | 11.36 | 11.58 | 11.58 | 44,800 |
|
Feb 10, 2026
|
11.65 | 11.65 | 11.30 | 11.41 | 11.41 | 43,500 |
|
Feb 9, 2026
|
11.16 | 11.61 | 11.15 | 11.61 | 11.61 | 48,200 |
|
Feb 6, 2026
|
11.40 | 11.40 | 10.95 | 11.11 | 11.11 | 94,700 |
|
Feb 5, 2026
|
11.82 | 11.82 | 11.10 | 11.27 | 11.27 | 110,200 |
|
Feb 4, 2026
|
12.68 | 12.69 | 11.79 | 12.01 | 12.01 | 114,300 |
|
Feb 3, 2026
|
12.04 | 12.72 | 12.04 | 12.51 | 12.51 | 95,900 |
|
Feb 2, 2026
|
11.84 | 12.10 | 11.50 | 12.01 | 12.01 | 74,500 |
|
Jan 30, 2026
|
12.17 | 13.00 | 11.40 | 11.98 | 11.98 | 133,200 |
|
Jan 29, 2026
|
12.36 | 13.49 | 12.25 | 12.57 | 12.57 | 249,600 |
|
Jan 28, 2026
|
11.89 | 12.13 | 11.68 | 11.92 | 11.92 | 111,200 |
|
Jan 27, 2026
|
11.50 | 12.23 | 11.08 | 11.60 | 11.60 | 137,700 |
|
Jan 26, 2026
|
12.24 | 12.31 | 11.75 | 11.84 | 11.84 | 90,700 |
|
Jan 23, 2026
|
11.68 | 11.95 | 11.60 | 11.86 | 11.86 | 69,700 |
|
Jan 22, 2026
|
11.88 | 11.90 | 11.36 | 11.36 | 11.36 | 63,800 |
|
Jan 21, 2026
|
11.93 | 11.97 | 11.60 | 11.77 | 11.77 | 68,400 |
|
Jan 20, 2026
|
11.75 | 11.85 | 11.52 | 11.78 | 11.78 | 57,200 |
|
Jan 19, 2026
|
12.00 | 12.00 | 11.75 | 11.75 | 11.75 | 15,600 |
|
Jan 16, 2026
|
11.98 | 12.16 | 11.72 | 11.77 | 11.77 | 42,400 |
|
Jan 15, 2026
|
11.99 | 11.99 | 11.83 | 11.87 | 11.87 | 22,300 |
|
Jan 14, 2026
|
11.99 | 12.00 | 11.70 | 11.83 | 11.83 | 54,000 |
|
Jan 13, 2026
|
11.76 | 12.04 | 11.75 | 11.81 | 11.81 | 58,500 |
|
Jan 12, 2026
|
12.10 | 12.14 | 11.76 | 11.76 | 11.76 | 31,800 |
|
Jan 9, 2026
|
11.85 | 12.17 | 11.37 | 11.77 | 11.77 | 31,500 |
|
Jan 8, 2026
|
12.24 | 12.24 | 11.57 | 11.71 | 11.71 | 49,600 |
|
Jan 7, 2026
|
12.42 | 12.42 | 11.83 | 12.15 | 12.15 | 39,700 |
|
Jan 6, 2026
|
11.65 | 12.51 | 11.58 | 12.40 | 12.40 | 81,200 |
|
Jan 5, 2026
|
11.40 | 11.77 | 11.37 | 11.45 | 11.45 | 52,100 |
|
Jan 2, 2026
|
11.37 | 11.40 | 11.07 | 11.32 | 11.32 | 65,300 |
|
Dec 31, 2025
|
11.31 | 11.35 | 11.04 | 11.13 | 11.13 | 16,800 |
|
Dec 30, 2025
|
10.78 | 11.15 | 10.78 | 11.13 | 11.13 | 52,700 |
|
Dec 29, 2025
|
11.31 | 11.31 | 10.82 | 11.15 | 11.15 | 31,200 |
|
Dec 24, 2025
|
10.51 | 11.09 | 10.51 | 11.06 | 11.06 | 16,300 |
|
Dec 23, 2025
|
11.08 | 11.36 | 10.72 | 11.08 | 11.08 | 57,800 |
|
Dec 22, 2025
|
11.35 | 11.40 | 10.99 | 11.00 | 11.00 | 60,600 |
|
Dec 19, 2025
|
10.74 | 11.21 | 10.68 | 10.95 | 10.95 | 75,300 |
|
Dec 18, 2025
|
11.25 | 11.25 | 10.82 | 10.82 | 10.82 | 29,900 |
|
Dec 17, 2025
|
11.58 | 11.58 | 11.11 | 11.18 | 11.18 | 45,100 |
|
Dec 16, 2025
|
11.46 | 11.55 | 11.30 | 11.40 | 11.40 | 23,400 |
|
Dec 15, 2025
|
11.67 | 11.67 | 11.31 | 11.37 | 11.37 | 30,400 |
|
Dec 12, 2025
|
11.03 | 11.50 | 11.03 | 11.31 | 11.31 | 40,400 |
|
Dec 11, 2025
|
11.75 | 11.75 | 10.93 | 11.00 | 11.00 | 92,000 |
|
Dec 10, 2025
|
10.96 | 11.03 | 10.80 | 10.81 | 10.81 | 39,600 |
|
Dec 9, 2025
|
11.17 | 11.24 | 10.88 | 10.95 | 10.95 | 47,600 |
|
Dec 8, 2025
|
11.12 | 11.43 | 11.11 | 11.21 | 11.21 | 28,300 |
|
Dec 5, 2025
|
11.23 | 11.43 | 11.18 | 11.25 | 11.25 | 18,400 |
|
Dec 4, 2025
|
11.12 | 11.24 | 11.00 | 11.09 | 11.09 | 34,200 |
|
Dec 3, 2025
|
11.18 | 11.33 | 11.01 | 11.12 | 11.12 | 34,600 |
|
Dec 2, 2025
|
10.79 | 11.12 | 10.78 | 11.07 | 11.07 | 18,800 |
|
Dec 1, 2025
|
11.13 | 11.13 | 10.82 | 10.94 | 10.94 | 28,700 |
|
Nov 28, 2025
|
10.64 | 11.08 | 10.61 | 10.99 | 10.99 | 21,600 |
|
Nov 27, 2025
|
10.83 | 10.83 | 10.67 | 10.67 | 10.67 | 6,600 |
|
Nov 26, 2025
|
10.36 | 10.84 | 10.36 | 10.70 | 10.70 | 32,800 |
|
Nov 25, 2025
|
10.60 | 10.71 | 10.43 | 10.64 | 10.64 | 29,900 |
|
Nov 24, 2025
|
10.22 | 10.72 | 10.22 | 10.54 | 10.54 | 16,900 |
|
Nov 21, 2025
|
11.43 | 11.43 | 10.11 | 10.54 | 10.54 | 37,800 |
|
Nov 20, 2025
|
11.00 | 11.00 | 10.43 | 10.58 | 10.58 | 33,500 |
|
Nov 19, 2025
|
11.20 | 11.21 | 10.86 | 10.99 | 10.99 | 31,400 |
|
Nov 18, 2025
|
11.33 | 11.35 | 10.36 | 10.89 | 10.89 | 77,200 |
|
Nov 17, 2025
|
12.15 | 12.15 | 11.37 | 11.44 | 11.44 | 32,500 |
|
Nov 14, 2025
|
11.75 | 12.00 | 11.59 | 11.90 | 11.90 | 40,400 |
|
Nov 13, 2025
|
12.01 | 12.40 | 11.90 | 12.02 | 12.02 | 36,200 |
|
Nov 12, 2025
|
11.91 | 12.46 | 11.91 | 12.37 | 12.37 | 52,200 |
|
Nov 11, 2025
|
11.04 | 11.90 | 11.04 | 11.65 | 11.65 | 55,700 |
|
Nov 10, 2025
|
11.00 | 11.17 | 10.75 | 10.96 | 10.96 | 57,900 |
|
Nov 7, 2025
|
10.72 | 10.79 | 10.60 | 10.75 | 10.75 | 11,100 |
|
Nov 6, 2025
|
10.49 | 10.70 | 10.49 | 10.66 | 10.66 | 10,900 |
|
Nov 5, 2025
|
10.02 | 10.53 | 10.01 | 10.40 | 10.40 | 18,500 |
|
Nov 4, 2025
|
10.99 | 10.99 | 10.39 | 10.40 | 10.40 | 37,800 |
|
Nov 3, 2025
|
10.95 | 10.95 | 10.63 | 10.64 | 10.64 | 25,300 |
|
Oct 31, 2025
|
10.75 | 11.00 | 10.65 | 10.91 | 10.91 | 15,800 |
|
Oct 30, 2025
|
11.00 | 11.00 | 10.61 | 10.61 | 10.61 | 37,300 |
