Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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