Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.32	0.32	0.31	0.31	-	-	9,000
Jul 20, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	26,075
Jul 17, 2026	0.33	0.33	0.29	0.33	0.33	1.54%	115,122
Jul 16, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	84,400
Jul 15, 2026	0.34	0.34	0.33	0.34	0.34	-	29,500
Jul 14, 2026	0.36	0.36	0.31	0.34	0.34	-2.86%	207,500
Jul 13, 2026	0.35	0.37	0.34	0.35	0.35	1.45%	267,753
Jul 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	95,020
Jul 9, 2026	0.32	0.34	0.31	0.34	0.34	3.03%	178,530
Jul 8, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	151,020
Jul 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	220,000
Jul 6, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	35,000
Jul 3, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	141,650
Jul 2, 2026	0.31	0.31	0.28	0.28	0.28	-	136,198
Jun 30, 2026	0.30	0.31	0.28	0.28	0.28	-5.08%	121,500
Jun 29, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	72,651
Jun 26, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	517,242
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	2,561
Jun 24, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	88,250
Jun 23, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	55,500
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	92,000
Jun 19, 2026	0.29	0.32	0.29	0.31	0.31	3.33%	76,800
Jun 18, 2026	0.30	0.30	0.29	0.30	0.30	-	33,000
Jun 17, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	79,101
Jun 16, 2026	0.28	0.32	0.28	0.32	0.32	18.52%	241,000
Jun 15, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	216,750
Jun 12, 2026	0.27	0.29	0.26	0.26	0.26	-2.80%	191,500
Jun 11, 2026	0.28	0.28	0.26	0.27	0.27	-4.46%	74,020
Jun 10, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	87,800
Jun 9, 2026	0.29	0.29	0.29	0.29	0.29	-	7,000
Jun 8, 2026	0.29	0.30	0.28	0.29	0.29	-	52,765
Jun 5, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	71,000
Jun 4, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	75,500
Jun 3, 2026	0.31	0.31	0.30	0.31	0.31	-4.69%	89,440
Jun 2, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	26,000
Jun 1, 2026	0.30	0.35	0.30	0.33	0.33	5.60%	92,820
May 29, 2026	0.32	0.34	0.29	0.31	0.31	2.46%	181,660
May 28, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	52,600
May 27, 2026	0.30	0.33	0.28	0.30	0.30	-	399,809
May 26, 2026	0.29	0.30	0.29	0.30	0.30	-	20,000
May 25, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	4,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	141,300
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