Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	296,700
May 20, 2026	0.30	0.30	0.29	0.30	0.30	-	94,332
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	94,100
May 15, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	98,977
May 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	166,466
May 13, 2026	0.32	0.33	0.29	0.31	0.31	-1.61%	550,000
May 12, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	48,310
May 11, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	521,655
May 8, 2026	0.31	0.32	0.31	0.32	0.32	10.34%	18,580
May 7, 2026	0.33	0.33	0.29	0.29	0.29	-7.94%	337,009
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-	69,070
May 5, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	264,176
May 4, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	94,241
May 1, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	93,035
Apr 30, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	40,300
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	120,618
Apr 28, 2026	0.31	0.34	0.28	0.33	0.33	4.84%	269,400
Apr 27, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	372,100
Apr 24, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	153,000
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	81,500
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	44,000
Apr 21, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	25,000
Apr 20, 2026	0.34	0.35	0.33	0.35	0.35	-	127,374
Apr 17, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	154,000
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	134,500
Apr 15, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	345,480
Apr 14, 2026	0.34	0.35	0.33	0.34	0.34	-	156,792
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-	325,500
Apr 10, 2026	0.33	0.35	0.33	0.34	0.34	9.68%	184,566
Apr 9, 2026	0.28	0.32	0.28	0.31	0.31	10.71%	285,614
Apr 8, 2026	0.30	0.30	0.27	0.28	0.28	-3.45%	305,295
Apr 7, 2026	0.31	0.31	0.29	0.29	0.29	-7.94%	104,500
Apr 6, 2026	0.31	0.32	0.27	0.32	0.32	1.61%	331,046
Apr 2, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	298,880
Apr 1, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	33,000
Mar 31, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	35,000
Mar 30, 2026	0.33	0.34	0.31	0.33	0.33	-	101,500
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	12,117
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	19,500
Mar 25, 2026	0.33	0.38	0.31	0.36	0.36	14.29%	88,000
Mar 24, 2026	0.33	0.33	0.30	0.32	0.32	-	161,500
Mar 23, 2026	0.35	0.35	0.31	0.32	0.32	-4.55%	63,500
Mar 20, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	39,000
Mar 19, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	162,825
Mar 18, 2026	0.33	0.34	0.32	0.33	0.33	-	426,760
Mar 17, 2026	0.32	0.33	0.31	0.33	0.33	8.20%	203,900
Mar 16, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	179,403
Mar 13, 2026	0.35	0.37	0.33	0.33	0.33	-7.04%	330,244
Mar 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.74%	68,700
Mar 11, 2026	0.37	0.38	0.37	0.37	0.37	-	59,100