Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.32	0.34	0.32	0.34	-	1.49%	22,000
Jan 16, 2025	0.31	0.34	0.31	0.34	-	1.52%	29,500
Jan 15, 2025	0.33	0.34	0.31	0.33	-	-2.94%	9,000
Jan 14, 2025	0.35	0.35	0.32	0.34	-	-	4,500
Jan 13, 2025	0.34	0.34	0.34	0.34	-	-	4,000
Jan 10, 2025	0.33	0.34	0.33	0.34	-	-	22,550
Jan 9, 2025	0.34	0.34	0.34	0.34	-	1.49%	500
Jan 8, 2025	0.34	0.34	0.34	0.34	-	-	-
Jan 7, 2025	0.34	0.34	0.33	0.34	-	-4.29%	13,500
Jan 6, 2025	0.34	0.35	0.34	0.35	-	2.94%	71,000
Jan 3, 2025	0.33	0.35	0.33	0.34	-	3.03%	31,000
Jan 2, 2025	0.33	0.34	0.31	0.33	-	-2.94%	17,500
Dec 31, 2024	0.33	0.34	0.33	0.34	-	1.49%	38,000
Dec 30, 2024	0.35	0.35	0.33	0.34	-	-1.47%	2,000
Dec 27, 2024	0.33	0.35	0.31	0.34	-	4.62%	33,500
Dec 24, 2024	0.32	0.33	0.32	0.33	-	1.56%	26,000
Dec 23, 2024	0.32	0.33	0.32	0.32	-	-1.54%	12,000
Dec 20, 2024	0.31	0.33	0.31	0.33	-	1.56%	7,500
Dec 19, 2024	0.32	0.32	0.32	0.32	-	-5.88%	1,000
Dec 18, 2024	0.33	0.34	0.33	0.34	-	3.03%	15,500
Dec 17, 2024	0.35	0.35	0.33	0.33	-	-4.35%	3,000
Dec 16, 2024	0.31	0.35	0.31	0.35	-	4.55%	54,000
Dec 13, 2024	0.33	0.33	0.29	0.33	-	-	18,000
Dec 12, 2024	0.33	0.33	0.33	0.33	-	-	4,677
Dec 11, 2024	0.30	0.34	0.30	0.33	-	-2.94%	110,600
Dec 10, 2024	0.30	0.34	0.30	0.34	-	13.33%	528,067
Dec 9, 2024	0.30	0.34	0.30	0.30	-	-9.09%	749,100
Dec 6, 2024	0.30	0.33	0.30	0.33	-	10.00%	10,000
Dec 5, 2024	0.30	0.30	0.30	0.30	-	-6.25%	15,000
Dec 4, 2024	0.29	0.32	0.29	0.32	-	-	35,500
Dec 3, 2024	0.32	0.32	0.32	0.32	-	10.34%	500
Dec 2, 2024	0.29	0.29	0.29	0.29	-	-3.33%	3,000
Nov 29, 2024	0.30	0.30	0.30	0.30	-	-3.23%	2,000
Nov 28, 2024	0.31	0.31	0.31	0.31	-	-	-
Nov 27, 2024	0.31	0.31	0.31	0.31	-	6.90%	500
Nov 26, 2024	0.29	0.29	0.29	0.29	-	-9.38%	11,918
Nov 25, 2024	0.30	0.32	0.30	0.32	-	6.67%	10,500
Nov 22, 2024	0.30	0.30	0.30	0.30	-	-	-
Nov 21, 2024	0.30	0.30	0.30	0.30	-	-	-
Nov 20, 2024	0.30	0.30	0.30	0.30	-	-9.09%	691
Nov 19, 2024	0.33	0.33	0.33	0.33	-	-	-
Nov 18, 2024	0.33	0.33	0.33	0.33	-	-5.71%	500
Nov 15, 2024	0.32	0.37	0.32	0.35	-	6.06%	13,000
Nov 14, 2024	0.33	0.33	0.33	0.33	-	-	-
Nov 13, 2024	0.33	0.33	0.33	0.33	-	-	-
Nov 12, 2024	0.33	0.33	0.33	0.33	-	-	-
Nov 11, 2024	0.30	0.33	0.30	0.33	-	-2.94%	10,505
Nov 8, 2024	0.34	0.36	0.30	0.34	-	-5.56%	10,000
Nov 7, 2024	0.36	0.36	0.36	0.36	-	-4.00%	500
Nov 6, 2024	0.38	0.38	0.38	0.38	-	-	-
Nov 5, 2024	0.38	0.38	0.38	0.38	-	-	-
Nov 4, 2024	0.43	0.43	0.38	0.38	-	-2.60%	2,000
Nov 1, 2024	0.39	0.39	0.39	0.39	-	13.24%	1,000
Oct 31, 2024	0.34	0.34	0.34	0.34	-	-	-
Oct 30, 2024	0.37	0.37	0.34	0.34	-	7.94%	13,000
Oct 29, 2024	0.38	0.38	0.32	0.32	-	10.53%	3,000
Oct 28, 2024	0.26	0.29	0.26	0.29	-	-10.94%	13,800
Oct 25, 2024	0.34	0.34	0.32	0.32	-	-8.57%	2,500
Oct 24, 2024	0.36	0.36	0.35	0.35	-	-5.41%	1,577
Oct 23, 2024	0.37	0.37	0.37	0.37	-	-	-
Oct 22, 2024	0.38	0.38	0.37	0.37	-	1.37%	3,000
Oct 21, 2024	0.34	0.37	0.32	0.37	-	7.35%	12,000
Oct 18, 2024	0.34	0.35	0.34	0.34	-	-2.86%	45,000
Oct 17, 2024	0.35	0.35	0.35	0.35	-	-2.78%	1,000
Oct 16, 2024	0.36	0.36	0.36	0.36	-	-	-
Oct 15, 2024	0.36	0.36	0.36	0.36	-	-	-
Oct 11, 2024	0.36	0.37	0.36	0.36	-	-5.26%	43,500
Oct 10, 2024	0.38	0.38	0.38	0.38	-	-	4,000
Oct 9, 2024	0.40	0.45	0.38	0.38	-	-9.52%	44,500
Oct 8, 2024	0.43	0.43	0.42	0.42	-	-10.64%	1,000
Oct 7, 2024	0.46	0.47	0.44	0.47	-	6.82%	13,000
Oct 4, 2024	0.44	0.44	0.44	0.44	-	-2.22%	6,000
Oct 3, 2024	0.45	0.45	0.45	0.45	-	7.14%	1,500
Oct 2, 2024	0.45	0.45	0.42	0.42	-	-6.67%	4,000
Oct 1, 2024	0.45	0.45	0.45	0.45	-	-	-
Sep 30, 2024	0.45	0.45	0.45	0.45	-	-4.26%	3,000