Quimbaya Gold Inc. (CSE:QIM)
 0.6300
 +0.0100 (1.61%)
  Oct 31, 2025, 1:23 PM EDT
Quimbaya Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 96,202 | 
| Oct 29, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -4.62% | 331,046 | 
| Oct 28, 2025 | 0.69 | 0.73 | 0.65 | 0.65 | 0.65 | -4.41% | 302,729 | 
| Oct 27, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 144,893 | 
| Oct 24, 2025 | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -14.29% | 429,759 | 
| Oct 23, 2025 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | - | 321,698 | 
| Oct 22, 2025 | 0.76 | 0.83 | 0.76 | 0.77 | 0.77 | 1.32% | 151,422 | 
| Oct 21, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 71,500 | 
| Oct 20, 2025 | 0.75 | 0.81 | 0.74 | 0.75 | 0.75 | - | 153,150 | 
| Oct 17, 2025 | 0.77 | 0.84 | 0.74 | 0.75 | 0.75 | -10.71% | 360,639 | 
| Oct 16, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | - | 44,100 | 
| Oct 15, 2025 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | 2.44% | 89,125 | 
| Oct 14, 2025 | 0.81 | 0.87 | 0.80 | 0.82 | 0.82 | 2.50% | 72,370 | 
| Oct 10, 2025 | 0.85 | 0.85 | 0.76 | 0.80 | 0.80 | -5.88% | 194,275 | 
| Oct 9, 2025 | 0.92 | 0.92 | 0.81 | 0.85 | 0.85 | -5.56% | 167,628 | 
| Oct 8, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 62,012 | 
| Oct 7, 2025 | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | 4.82% | 222,864 | 
| Oct 6, 2025 | 0.92 | 0.93 | 0.83 | 0.83 | 0.83 | -9.78% | 217,253 | 
| Oct 3, 2025 | 0.87 | 0.95 | 0.87 | 0.92 | 0.92 | -6.12% | 173,592 | 
| Oct 2, 2025 | 0.96 | 1.07 | 0.93 | 0.98 | 0.98 | 4.26% | 844,551 | 
| Oct 1, 2025 | 0.84 | 0.97 | 0.84 | 0.94 | 0.94 | 16.05% | 243,685 | 
| Sep 30, 2025 | 0.83 | 0.88 | 0.80 | 0.81 | 0.81 | - | 168,979 | 
| Sep 29, 2025 | 0.87 | 0.87 | 0.79 | 0.81 | 0.81 | -5.81% | 120,453 | 
| Sep 26, 2025 | 0.80 | 0.86 | 0.78 | 0.86 | 0.86 | 8.86% | 100,116 | 
| Sep 25, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -5.95% | 150,715 | 
| Sep 24, 2025 | 0.87 | 0.87 | 0.79 | 0.84 | 0.84 | -5.62% | 292,751 | 
| Sep 23, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 114,815 | 
| Sep 22, 2025 | 0.75 | 0.95 | 0.74 | 0.89 | 0.89 | 21.92% | 617,866 | 
| Sep 19, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 74,415 | 
| Sep 18, 2025 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | - | 57,450 | 
| Sep 17, 2025 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | 1.37% | 155,985 | 
| Sep 16, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 110,450 | 
| Sep 15, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -1.33% | 103,353 | 
| Sep 12, 2025 | 0.76 | 0.77 | 0.69 | 0.75 | 0.75 | 4.17% | 124,021 | 
| Sep 11, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 30,521 | 
| Sep 10, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 96,314 | 
| Sep 9, 2025 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | -1.32% | 112,061 | 
| Sep 8, 2025 | 0.73 | 0.80 | 0.73 | 0.76 | 0.76 | 1.33% | 109,259 | 
| Sep 5, 2025 | 0.71 | 0.75 | 0.68 | 0.75 | 0.75 | 1.35% | 180,090 | 
| Sep 4, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 26,166 | 
| Sep 3, 2025 | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | 2.82% | 124,641 | 
| Sep 2, 2025 | 0.66 | 0.74 | 0.64 | 0.71 | 0.71 | 9.23% | 210,270 | 
| Aug 29, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 102,500 | 
| Aug 28, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 77,800 | 
| Aug 27, 2025 | 0.62 | 0.66 | 0.60 | 0.63 | 0.63 | 3.28% | 160,600 | 
| Aug 26, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -6.15% | 90,785 | 
| Aug 25, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | - | 124,286 | 
| Aug 22, 2025 | 0.58 | 0.67 | 0.58 | 0.65 | 0.65 | 12.07% | 390,253 | 
| Aug 21, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 11.54% | 268,442 | 
| Aug 20, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.70% | 83,000 |