Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.37	0.40	0.37	0.40	0.40	9.72%	258,000
Sep 17, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	40,054
Sep 16, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	93,698
Sep 15, 2026	0.36	0.42	0.36	0.37	0.37	2.78%	220,816
Sep 14, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	61,000
Sep 11, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	194,300
Sep 10, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	193,100
Sep 9, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	129,141
Sep 8, 2026	0.40	0.43	0.38	0.39	0.39	2.63%	819,117
Sep 4, 2026	0.36	0.43	0.36	0.38	0.38	5.56%	333,412
Sep 3, 2026	0.33	0.37	0.31	0.36	0.36	9.09%	503,214
Sep 2, 2026	0.30	0.33	0.30	0.33	0.33	17.86%	148,200
Sep 1, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	48,700
Aug 31, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	28,500
Aug 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	102,500
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-	50,500
Aug 26, 2026	0.28	0.30	0.28	0.29	0.29	-	60,150
Aug 25, 2026	0.30	0.32	0.29	0.29	0.29	-	77,002
Aug 24, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	116,001
Aug 21, 2026	0.32	0.32	0.31	0.31	0.31	-	21,000
Aug 20, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	7,000
Aug 19, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	96,500
Aug 18, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	31,000
Aug 17, 2026	0.31	0.33	0.31	0.32	0.32	-4.55%	54,735
Aug 14, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	64,500
Aug 13, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	47,780
Aug 12, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	48,000
Aug 11, 2026	0.32	0.33	0.30	0.32	0.32	6.67%	155,840
Aug 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	58,789
Aug 6, 2026	0.31	0.31	0.31	0.31	0.31	-	3,313
Aug 5, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	18,900
Aug 4, 2026	0.31	0.31	0.30	0.30	0.30	-	7,200
Jul 31, 2026	0.30	0.30	0.27	0.30	0.30	-	162,600
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-	10,900
Jul 29, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	71,700
Jul 28, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	153,650
Jul 27, 2026	0.31	0.32	0.30	0.30	0.30	-	53,569
Jul 24, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	23,000
Jul 23, 2026	0.31	0.32	0.31	0.32	0.32	-	6,400
Jul 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	18,500
Jul 21, 2026	0.32	0.32	0.31	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