Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.31	0.28	0.31	-	-	210,400
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
Mar 10, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	62,000
Mar 9, 2026	0.39	0.39	0.36	0.38	0.38	2.70%	41,002
Mar 6, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	62,800
Mar 5, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	49,800
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	23,000
Mar 3, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	38,700
Mar 2, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	191,097
Feb 27, 2026	0.38	0.39	0.36	0.38	0.38	2.70%	136,325
Feb 26, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	47,761
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	74,001
Feb 24, 2026	0.39	0.39	0.36	0.38	0.38	1.33%	202,490
Feb 23, 2026	0.40	0.41	0.38	0.38	0.38	-6.25%	101,425
Feb 20, 2026	0.43	0.43	0.39	0.40	0.40	-3.61%	121,130
Feb 19, 2026	0.37	0.44	0.37	0.42	0.42	15.28%	128,506
Feb 18, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	99,052
Feb 17, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	206,173
Feb 13, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	86,200
Feb 12, 2026	0.38	0.39	0.35	0.38	0.38	-1.32%	111,992
Feb 11, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	133,875
Feb 10, 2026	0.37	0.38	0.36	0.37	0.37	-	248,252
Feb 9, 2026	0.39	0.39	0.35	0.37	0.37	-3.90%	174,000
Feb 6, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	75,916
Feb 5, 2026	0.37	0.39	0.36	0.38	0.38	-1.30%	104,989
Feb 4, 2026	0.37	0.39	0.34	0.39	0.39	4.05%	228,321
Feb 3, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	90,116
Feb 2, 2026	0.36	0.40	0.36	0.39	0.39	6.85%	155,505
Jan 30, 2026	0.38	0.38	0.36	0.37	0.37	-5.19%	184,547
Jan 29, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	383,600
Jan 28, 2026	0.36	0.40	0.36	0.40	0.40	9.72%	416,872
Jan 27, 2026	0.35	0.36	0.35	0.36	0.36	9.09%	407,888
Jan 26, 2026	0.38	0.38	0.33	0.33	0.33	-13.16%	1,911,174
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-	111,900
Jan 22, 2026	0.38	0.38	0.37	0.38	0.38	4.11%	209,303
Jan 21, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	399,933
Jan 20, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	376,650
Jan 19, 2026	0.40	0.40	0.37	0.39	0.39	1.32%	424,206
Jan 16, 2026	0.41	0.41	0.37	0.38	0.38	-7.32%	414,628
Jan 15, 2026	0.37	0.41	0.36	0.41	0.41	10.81%	775,602
Jan 14, 2026	0.43	0.45	0.35	0.37	0.37	-25.25%	2,419,963
Jan 13, 2026	0.53	0.54	0.47	0.50	0.50	-6.60%	575,887
Jan 12, 2026	0.55	0.55	0.53	0.53	0.53	-	158,775
Jan 9, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	46,000
Jan 8, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	53,625
Jan 7, 2026	0.56	0.56	0.53	0.55	0.55	-	152,609
Jan 6, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	10,430
Jan 5, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	134,010
Jan 2, 2026	0.55	0.56	0.54	0.56	0.56	9.80%	258,557
Dec 31, 2025	0.51	0.52	0.50	0.51	0.51	-	189,191
Dec 30, 2025	0.55	0.55	0.51	0.51	0.51	-3.77%	228,915
Dec 29, 2025	0.59	0.59	0.53	0.53	0.53	-10.17%	233,612
Dec 24, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	49,250
Dec 23, 2025	0.60	0.61	0.58	0.60	0.60	3.45%	278,030
Dec 22, 2025	0.60	0.61	0.57	0.58	0.58	-	218,800
Dec 19, 2025	0.53	0.58	0.51	0.58	0.58	9.43%	225,479
Dec 18, 2025	0.52	0.53	0.50	0.53	0.53	-	151,442
Dec 17, 2025	0.48	0.54	0.48	0.53	0.53	11.58%	129,830
Dec 16, 2025	0.48	0.50	0.48	0.48	0.48	-1.04%	152,159
Dec 15, 2025	0.48	0.49	0.46	0.48	0.48	2.13%	182,291
Dec 12, 2025	0.51	0.52	0.46	0.47	0.47	-7.84%	282,114
Dec 11, 2025	0.55	0.55	0.50	0.51	0.51	-7.27%	324,316
Dec 10, 2025	0.56	0.56	0.53	0.55	0.55	1.85%	95,000
Dec 9, 2025	0.55	0.56	0.54	0.54	0.54	1.89%	97,000
Dec 8, 2025	0.58	0.58	0.53	0.53	0.53	-7.02%	165,576
Dec 5, 2025	0.54	0.57	0.53	0.57	0.57	7.55%	181,033
Dec 4, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	175,311
Dec 3, 2025	0.55	0.56	0.54	0.54	0.54	-	337,600