Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.33	0.34	0.32	0.32	-	-3.03%	68,167
Feb 11, 2025	0.31	0.33	0.29	0.33	-	4.76%	140,695
Feb 10, 2025	0.33	0.34	0.32	0.32	-	-1.56%	13,000
Feb 7, 2025	0.32	0.33	0.31	0.32	-	3.23%	61,150
Feb 6, 2025	0.34	0.34	0.31	0.31	-	-7.46%	93,350
Feb 5, 2025	0.33	0.34	0.33	0.34	-	4.69%	107,700
Feb 4, 2025	0.32	0.34	0.31	0.32	-	-	181,886
Feb 3, 2025	0.33	0.33	0.30	0.32	-	-1.54%	83,600
Jan 31, 2025	0.33	0.33	0.31	0.33	-	-1.52%	28,000
Jan 30, 2025	0.30	0.33	0.30	0.33	-	15.79%	110,400
Jan 29, 2025	0.30	0.30	0.29	0.29	-	-3.39%	107,600
Jan 28, 2025	0.29	0.31	0.27	0.30	-	-4.84%	118,000
Jan 27, 2025	0.30	0.31	0.29	0.31	-	3.33%	73,000
Jan 24, 2025	0.32	0.32	0.30	0.30	-	-6.25%	70,000
Jan 23, 2025	0.32	0.32	0.29	0.32	-	-1.54%	53,000
Jan 22, 2025	0.32	0.34	0.31	0.33	-	-2.99%	58,980
Jan 21, 2025	0.34	0.34	0.33	0.34	-	4.69%	103,751
Jan 20, 2025	0.33	0.33	0.30	0.32	-	-5.88%	26,500