Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.50	0.50	0.47	0.47	-	-	42,300
Apr 24, 2025	0.50	0.50	0.47	0.47	-	-6.00%	43,150
Apr 23, 2025	0.49	0.50	0.48	0.50	-	4.17%	54,737
Apr 22, 2025	0.54	0.55	0.48	0.48	-	-5.88%	176,594
Apr 21, 2025	0.50	0.53	0.49	0.51	-	6.25%	101,033
Apr 17, 2025	0.50	0.50	0.48	0.48	-	-2.04%	37,900
Apr 16, 2025	0.49	0.51	0.48	0.49	-	-2.00%	104,940
Apr 15, 2025	0.50	0.50	0.47	0.50	-	-	157,550
Apr 14, 2025	0.47	0.50	0.47	0.50	-	8.70%	136,730
Apr 11, 2025	0.40	0.46	0.40	0.46	-	15.00%	121,448
Apr 10, 2025	0.40	0.40	0.39	0.40	-	-3.61%	126,543
Apr 9, 2025	0.42	0.45	0.42	0.42	-	1.22%	24,000
Apr 8, 2025	0.40	0.43	0.37	0.41	-	2.50%	80,067
Apr 7, 2025	0.39	0.41	0.38	0.40	-	-6.98%	81,500
Apr 4, 2025	0.46	0.47	0.42	0.43	-	-8.51%	149,700
Apr 3, 2025	0.47	0.47	0.47	0.47	-	-2.08%	1,240
Apr 2, 2025	0.47	0.49	0.47	0.48	-	-2.04%	77,000
Apr 1, 2025	0.47	0.49	0.47	0.49	-	4.26%	31,073
Mar 31, 2025	0.45	0.48	0.45	0.47	-	2.17%	76,460
Mar 28, 2025	0.47	0.49	0.46	0.46	-	-2.13%	103,348
Mar 27, 2025	0.48	0.50	0.44	0.47	-	-2.08%	219,805
Mar 26, 2025	0.52	0.52	0.46	0.48	-	-7.69%	28,740
Mar 25, 2025	0.58	0.60	0.50	0.52	-	-11.86%	167,394
Mar 24, 2025	0.56	0.59	0.50	0.59	-	7.27%	87,666
Mar 21, 2025	0.55	0.55	0.50	0.55	-	-	50,875
Mar 20, 2025	0.49	0.55	0.49	0.55	-	10.00%	70,500
Mar 19, 2025	0.48	0.50	0.48	0.50	-	5.26%	38,500
Mar 18, 2025	0.46	0.48	0.45	0.48	-	4.40%	107,100
Mar 17, 2025	0.44	0.48	0.44	0.46	-	1.11%	144,000
Mar 14, 2025	0.42	0.45	0.41	0.45	-	11.11%	33,000
Mar 13, 2025	0.40	0.42	0.34	0.41	-	-2.41%	100,600
Mar 12, 2025	0.43	0.43	0.41	0.42	-	-5.68%	18,500
Mar 11, 2025	0.46	0.47	0.44	0.44	-	-3.30%	53,127
Mar 10, 2025	0.45	0.47	0.44	0.46	-	1.11%	52,750
Mar 7, 2025	0.45	0.46	0.44	0.45	-	-2.17%	37,712
Mar 6, 2025	0.45	0.46	0.44	0.46	-	2.22%	27,000
Mar 5, 2025	0.40	0.46	0.40	0.45	-	4.65%	93,500
Mar 4, 2025	0.44	0.44	0.39	0.43	-	-5.49%	112,000
Mar 3, 2025	0.39	0.47	0.39	0.46	-	26.39%	207,800
Feb 28, 2025	0.34	0.36	0.33	0.36	-	7.46%	129,120
Feb 27, 2025	0.35	0.35	0.33	0.34	-	-	20,000
Feb 26, 2025	0.34	0.34	0.32	0.34	-	1.52%	29,420
Feb 25, 2025	0.35	0.35	0.33	0.33	-	-5.71%	22,000
Feb 24, 2025	0.35	0.35	0.35	0.35	-	2.94%	14,000
Feb 21, 2025	0.34	0.35	0.34	0.34	-	1.49%	54,500
Feb 20, 2025	0.35	0.35	0.33	0.34	-	-4.29%	96,172
Feb 19, 2025	0.32	0.35	0.32	0.35	-	11.11%	169,600
Feb 18, 2025	0.32	0.32	0.32	0.32	-	-1.56%	21,700
Feb 14, 2025	0.32	0.33	0.32	0.32	-	-	74,000
Feb 13, 2025	0.33	0.33	0.32	0.32	-	-	4,716