Skip to main content
Quimbaya Gold Inc. (CSE:QIM)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
+0.040 (7.55%)
At close: Dec 5, 2025

Quimbaya Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.570.530.570.577.55%181,033
Dec 4, 20250.540.540.520.530.53-1.85%175,311
Dec 3, 20250.550.560.540.540.54-337,600
Dec 2, 20250.550.560.530.540.54-581,286
Dec 1, 20250.590.640.540.540.54-1,010,168
Nov 28, 20250.530.550.510.540.549.09%732,217
Nov 27, 20250.500.520.500.500.501.02%470,306
Nov 26, 20250.500.510.490.490.49-1.01%1,074,145
Nov 25, 20250.540.540.490.500.50-6.60%659,770
Nov 24, 20250.510.540.510.530.536.00%415,000
Nov 21, 20250.530.560.500.500.50-5.66%262,662
Nov 20, 20250.580.580.510.530.53-3.64%256,162
Nov 19, 20250.560.560.550.550.55-114,617
Nov 18, 20250.550.560.520.550.551.85%275,347
Nov 17, 20250.570.570.540.540.54-5.26%195,696
Nov 14, 20250.560.600.530.570.571.79%327,935
Nov 13, 20250.610.610.550.560.56-8.20%83,568
Nov 12, 20250.530.630.500.610.6119.61%1,239,765
Nov 11, 20250.580.580.500.510.51-8.93%619,201
Nov 10, 20250.600.630.560.560.56-1.75%326,814
Nov 7, 20250.580.600.560.570.57-175,462
Nov 6, 20250.590.610.570.570.57-1.72%244,966
Nov 5, 20250.580.600.560.580.58-241,298
Nov 4, 20250.610.610.560.580.58-6.45%488,936
Nov 3, 20250.630.650.590.620.62-1.59%302,110
Oct 31, 20250.620.640.620.630.631.61%249,015
Oct 30, 20250.630.630.610.620.62-96,202
Oct 29, 20250.660.660.610.620.62-4.62%331,046
Oct 28, 20250.690.730.650.650.65-4.41%302,729
Oct 27, 20250.680.690.660.680.683.03%144,893
Oct 24, 20250.730.730.660.660.66-14.29%429,759
Oct 23, 20250.770.800.750.770.77-321,698
Oct 22, 20250.760.830.760.770.771.32%151,422
Oct 21, 20250.760.780.740.760.761.33%71,500
Oct 20, 20250.750.810.740.750.75-153,150
Oct 17, 20250.770.840.740.750.75-10.71%360,639
Oct 16, 20250.850.860.840.840.84-44,100
Oct 15, 20250.860.860.800.840.842.44%89,125
Oct 14, 20250.810.870.800.820.822.50%72,370
Oct 10, 20250.850.850.760.800.80-5.88%194,275
Oct 9, 20250.920.920.810.850.85-5.56%167,628
Oct 8, 20250.880.900.870.900.903.45%62,012
Oct 7, 20250.850.890.820.870.874.82%222,864
Oct 6, 20250.920.930.830.830.83-9.78%217,253
Oct 3, 20250.870.950.870.920.92-6.12%173,592
Oct 2, 20250.961.070.930.980.984.26%844,551
Oct 1, 20250.840.970.840.940.9416.05%243,685
Sep 30, 20250.830.880.800.810.81-168,979
Sep 29, 20250.870.870.790.810.81-5.81%120,453
Sep 26, 20250.800.860.780.860.868.86%100,116
Sep 25, 20250.840.840.780.790.79-5.95%150,715
Sep 24, 20250.870.870.790.840.84-5.62%292,751
Sep 23, 20250.900.900.860.890.89-114,815
Sep 22, 20250.750.950.740.890.8921.92%617,866
Sep 19, 20250.740.740.700.730.73-1.35%74,415
Sep 18, 20250.730.740.700.740.74-57,450
Sep 17, 20250.740.740.690.740.741.37%155,985
Sep 16, 20250.740.750.720.730.73-1.35%110,450
Sep 15, 20250.740.740.710.740.74-1.33%103,353
Sep 12, 20250.760.770.690.750.754.17%124,021
Sep 11, 20250.730.740.720.720.72-1.37%30,521
Sep 10, 20250.720.750.720.730.73-2.67%96,314
Sep 9, 20250.760.790.730.750.75-1.32%112,061
Sep 8, 20250.730.800.730.760.761.33%109,259
Sep 5, 20250.710.750.680.750.751.35%180,090
Sep 4, 20250.740.740.710.740.741.37%26,166
Sep 3, 20250.720.750.680.730.732.82%124,641
Sep 2, 20250.660.740.640.710.719.23%210,270
Aug 29, 20250.610.650.610.650.651.56%102,500
Aug 28, 20250.630.640.620.640.641.59%77,800
Aug 27, 20250.620.660.600.630.633.28%160,600
Aug 26, 20250.640.650.610.610.61-6.15%90,785
Aug 25, 20250.640.660.620.650.65-124,286
Aug 22, 20250.580.670.580.650.6512.07%390,253
Aug 21, 20250.530.580.530.580.5811.54%268,442
Aug 20, 20250.530.530.510.520.52-3.70%83,000
Aug 19, 20250.530.550.520.540.541.89%133,773
Aug 18, 20250.540.550.510.530.53-1.85%100,615
Aug 15, 20250.530.550.490.540.5411.34%69,500
Aug 14, 20250.500.500.480.490.49-3.00%94,500
Aug 13, 20250.530.530.490.500.50-1.96%102,055
Aug 12, 20250.550.550.510.510.51-3.77%87,265
Aug 11, 20250.570.570.520.530.53-5.36%53,012
Aug 8, 20250.520.590.520.560.567.69%276,084
Aug 7, 20250.520.550.520.520.52-82,600
Aug 6, 20250.530.530.480.520.52-1.89%104,052
Aug 5, 20250.500.570.500.530.53-3.64%146,139
Aug 1, 20250.540.550.500.550.5510.00%29,300
Jul 31, 20250.540.540.500.500.50-1.96%41,000
Jul 30, 20250.550.570.510.510.51-7.27%247,755
Jul 29, 20250.490.550.490.550.5514.58%168,220
Jul 28, 20250.480.500.470.480.481.05%196,950
Jul 25, 20250.480.480.470.480.48-1.04%32,830
Jul 24, 20250.480.480.470.480.48-81,713
Jul 23, 20250.470.480.470.480.486.67%182,700
Jul 22, 20250.450.480.420.450.452.27%303,255
Jul 21, 20250.450.480.440.440.44-2.22%78,975
Jul 18, 20250.480.480.440.450.45-1.10%185,610
Jul 17, 20250.480.480.450.460.46-2.15%93,920
Jul 16, 20250.480.480.470.470.47-1.06%76,000