Quimbaya Gold Inc. (CSE:QIM)
0.7700
-0.0800 (-9.41%)
Oct 10, 2025, 12:58 PM EDT
Quimbaya Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 84,091 |
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 |
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 |