Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.40	0.40	0.37	0.39	0.39	1.32%	424,206
Jan 16, 2026	0.41	0.41	0.37	0.38	0.38	-7.32%	414,628
Jan 15, 2026	0.37	0.41	0.36	0.41	0.41	10.81%	775,602
Jan 14, 2026	0.43	0.45	0.35	0.37	0.37	-25.25%	2,419,963
Jan 13, 2026	0.53	0.54	0.47	0.50	0.50	-6.60%	575,887
Jan 12, 2026	0.55	0.55	0.53	0.53	0.53	-	158,775
Jan 9, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	46,000
Jan 8, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	53,625
Jan 7, 2026	0.56	0.56	0.53	0.55	0.55	-	152,609
Jan 6, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	10,430
Jan 5, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	134,010
Jan 2, 2026	0.55	0.56	0.54	0.56	0.56	9.80%	258,557
Dec 31, 2025	0.51	0.52	0.50	0.51	0.51	-	189,191
Dec 30, 2025	0.55	0.55	0.51	0.51	0.51	-3.77%	228,915
Dec 29, 2025	0.59	0.59	0.53	0.53	0.53	-10.17%	233,612
Dec 24, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	49,250
Dec 23, 2025	0.60	0.61	0.58	0.60	0.60	3.45%	278,030
Dec 22, 2025	0.60	0.61	0.57	0.58	0.58	-	218,800
Dec 19, 2025	0.53	0.58	0.51	0.58	0.58	9.43%	225,479
Dec 18, 2025	0.52	0.53	0.50	0.53	0.53	-	151,442
Dec 17, 2025	0.48	0.54	0.48	0.53	0.53	11.58%	129,830
Dec 16, 2025	0.48	0.50	0.48	0.48	0.48	-1.04%	152,159
Dec 15, 2025	0.48	0.49	0.46	0.48	0.48	2.13%	182,291
Dec 12, 2025	0.51	0.52	0.46	0.47	0.47	-7.84%	282,114
Dec 11, 2025	0.55	0.55	0.50	0.51	0.51	-7.27%	324,316
Dec 10, 2025	0.56	0.56	0.53	0.55	0.55	1.85%	95,000
Dec 9, 2025	0.55	0.56	0.54	0.54	0.54	1.89%	97,000
Dec 8, 2025	0.58	0.58	0.53	0.53	0.53	-7.02%	165,576
Dec 5, 2025	0.54	0.57	0.53	0.57	0.57	7.55%	181,033
Dec 4, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	175,311
Dec 3, 2025	0.55	0.56	0.54	0.54	0.54	-	337,600
Dec 2, 2025	0.55	0.56	0.53	0.54	0.54	-	581,286
Dec 1, 2025	0.59	0.64	0.54	0.54	0.54	-	1,010,168
Nov 28, 2025	0.53	0.55	0.51	0.54	0.54	9.09%	732,217
Nov 27, 2025	0.50	0.52	0.50	0.50	0.50	1.02%	470,306
Nov 26, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	1,074,145
Nov 25, 2025	0.54	0.54	0.49	0.50	0.50	-6.60%	659,770
Nov 24, 2025	0.51	0.54	0.51	0.53	0.53	6.00%	415,000
Nov 21, 2025	0.53	0.56	0.50	0.50	0.50	-5.66%	262,662
Nov 20, 2025	0.58	0.58	0.51	0.53	0.53	-3.64%	256,162
Nov 19, 2025	0.56	0.56	0.55	0.55	0.55	-	114,617
Nov 18, 2025	0.55	0.56	0.52	0.55	0.55	1.85%	275,347
Nov 17, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	195,696
Nov 14, 2025	0.56	0.60	0.53	0.57	0.57	1.79%	327,935
Nov 13, 2025	0.61	0.61	0.55	0.56	0.56	-8.20%	83,568
Nov 12, 2025	0.53	0.63	0.50	0.61	0.61	19.61%	1,239,765
Nov 11, 2025	0.58	0.58	0.50	0.51	0.51	-8.93%	619,201
Nov 10, 2025	0.60	0.63	0.56	0.56	0.56	-1.75%	326,814
Nov 7, 2025	0.58	0.60	0.56	0.57	0.57	-	175,462
Nov 6, 2025	0.59	0.61	0.57	0.57	0.57	-1.72%	244,966