Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	133,773
Aug 18, 2025	0.54	0.55	0.51	0.53	0.53	-1.85%	100,615
Aug 15, 2025	0.53	0.55	0.49	0.54	0.54	11.34%	69,500
Aug 14, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	94,500
Aug 13, 2025	0.53	0.53	0.49	0.50	0.50	-1.96%	102,055
Aug 12, 2025	0.55	0.55	0.51	0.51	0.51	-3.77%	87,265
Aug 11, 2025	0.57	0.57	0.52	0.53	0.53	-5.36%	53,012
Aug 8, 2025	0.52	0.59	0.52	0.56	0.56	7.69%	276,084
Aug 7, 2025	0.52	0.55	0.52	0.52	0.52	-	82,600
Aug 6, 2025	0.53	0.53	0.48	0.52	0.52	-1.89%	104,052
Aug 5, 2025	0.50	0.57	0.50	0.53	0.53	-3.64%	146,139
Aug 1, 2025	0.54	0.55	0.50	0.55	0.55	10.00%	29,300
Jul 31, 2025	0.54	0.54	0.50	0.50	0.50	-1.96%	41,000
Jul 30, 2025	0.55	0.57	0.51	0.51	0.51	-7.27%	247,755
Jul 29, 2025	0.49	0.55	0.49	0.55	0.55	14.58%	168,220
Jul 28, 2025	0.48	0.50	0.47	0.48	0.48	1.05%	196,950
Jul 25, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	32,830
Jul 24, 2025	0.48	0.48	0.47	0.48	0.48	-	81,713
Jul 23, 2025	0.47	0.48	0.47	0.48	0.48	6.67%	182,700
Jul 22, 2025	0.45	0.48	0.42	0.45	0.45	2.27%	303,255
Jul 21, 2025	0.45	0.48	0.44	0.44	0.44	-2.22%	78,975
Jul 18, 2025	0.48	0.48	0.44	0.45	0.45	-1.10%	185,610
Jul 17, 2025	0.48	0.48	0.45	0.46	0.46	-2.15%	93,920
Jul 16, 2025	0.48	0.48	0.47	0.47	0.47	-1.06%	76,000
Jul 15, 2025	0.51	0.51	0.45	0.47	0.47	-6.00%	108,694
Jul 14, 2025	0.47	0.53	0.47	0.50	0.50	5.26%	230,774
Jul 11, 2025	0.48	0.50	0.48	0.48	0.48	1.06%	115,500
Jul 10, 2025	0.50	0.50	0.47	0.47	0.47	-7.84%	112,100
Jul 9, 2025	0.48	0.51	0.45	0.51	0.51	4.08%	303,397