Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.48	0.48	0.44	0.45	-	-1.10%	185,610
Jul 17, 2025	0.48	0.48	0.45	0.46	-	-2.15%	93,920
Jul 16, 2025	0.48	0.48	0.47	0.47	-	-1.06%	76,000
Jul 15, 2025	0.51	0.51	0.45	0.47	-	-6.00%	108,694
Jul 14, 2025	0.47	0.53	0.47	0.50	-	5.26%	230,774
Jul 11, 2025	0.48	0.50	0.48	0.48	-	1.06%	115,500
Jul 10, 2025	0.50	0.50	0.47	0.47	-	-7.84%	112,100
Jul 9, 2025	0.48	0.51	0.45	0.51	-	4.08%	303,397
Jul 8, 2025	0.48	0.55	0.47	0.49	-	3.16%	612,886
Jul 7, 2025	0.42	0.48	0.42	0.48	-	13.10%	345,331
Jul 4, 2025	0.42	0.42	0.40	0.42	-	2.44%	34,003
Jul 3, 2025	0.41	0.41	0.41	0.41	-	-1.20%	12,303
Jul 2, 2025	0.42	0.42	0.42	0.42	-	-2.35%	26,500
Jun 30, 2025	0.42	0.43	0.41	0.43	-	-	95,433
Jun 27, 2025	0.42	0.43	0.40	0.43	-	6.25%	228,400
Jun 26, 2025	0.40	0.44	0.40	0.40	-	-6.98%	203,815
Jun 25, 2025	0.40	0.43	0.40	0.43	-	7.50%	43,500
Jun 24, 2025	0.41	0.41	0.40	0.40	-	-4.76%	56,001
Jun 23, 2025	0.41	0.45	0.41	0.42	-	1.20%	105,986
Jun 20, 2025	0.41	0.44	0.41	0.42	-	2.47%	98,006
Jun 19, 2025	0.39	0.41	0.39	0.41	-	3.85%	18,000
Jun 18, 2025	0.39	0.40	0.38	0.39	-	1.30%	149,097
Jun 17, 2025	0.38	0.39	0.38	0.39	-	-	24,000
Jun 16, 2025	0.40	0.40	0.36	0.39	-	-2.53%	103,190
Jun 13, 2025	0.37	0.41	0.35	0.40	-	-	256,167
Jun 12, 2025	0.40	0.41	0.38	0.40	-	1.28%	66,825
Jun 11, 2025	0.39	0.39	0.38	0.39	-	-	41,755
Jun 10, 2025	0.42	0.42	0.39	0.39	-	-1.27%	58,048
Jun 9, 2025	0.42	0.42	0.40	0.40	-	-5.95%	63,600
Jun 6, 2025	0.43	0.43	0.41	0.42	-	-	95,550
Jun 5, 2025	0.42	0.43	0.40	0.42	-	-	203,966
Jun 4, 2025	0.40	0.42	0.40	0.42	-	6.33%	129,500
Jun 3, 2025	0.39	0.40	0.39	0.40	-	-	206,603
Jun 2, 2025	0.41	0.43	0.39	0.40	-	1.28%	303,700
May 30, 2025	0.41	0.42	0.39	0.39	-	-3.70%	131,542
May 29, 2025	0.40	0.41	0.40	0.41	-	1.25%	49,160
May 28, 2025	0.40	0.40	0.39	0.40	-	-2.44%	30,390
May 27, 2025	0.40	0.42	0.39	0.41	-	-8.89%	263,120
May 26, 2025	0.44	0.45	0.44	0.45	-	2.27%	74,000
May 23, 2025	0.45	0.45	0.44	0.44	-	1.15%	42,000
May 22, 2025	0.45	0.45	0.43	0.44	-	3.57%	15,566
May 21, 2025	0.45	0.45	0.42	0.42	-	2.44%	9,718
May 20, 2025	0.45	0.45	0.41	0.41	-	-6.82%	69,779
May 16, 2025	0.45	0.45	0.44	0.44	-	2.33%	6,313
May 15, 2025	0.49	0.49	0.43	0.43	-	-2.27%	298,500
May 14, 2025	0.42	0.45	0.41	0.44	-	4.76%	113,730
May 13, 2025	0.45	0.45	0.40	0.42	-	-3.45%	222,980
May 12, 2025	0.45	0.45	0.43	0.44	-	-3.33%	26,686
May 9, 2025	0.45	0.45	0.42	0.45	-	3.45%	87,180
May 8, 2025	0.47	0.47	0.43	0.44	-	-8.42%	62,402