Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.53	0.53	0.49	0.53	-	9.28%	87,500
Aug 14, 2025	0.50	0.50	0.48	0.49	-	-3.00%	94,500
Aug 13, 2025	0.53	0.53	0.49	0.50	-	-1.96%	102,055
Aug 12, 2025	0.55	0.55	0.51	0.51	-	-3.77%	87,265
Aug 11, 2025	0.57	0.57	0.52	0.53	-	-5.36%	53,012
Aug 8, 2025	0.52	0.59	0.52	0.56	-	7.69%	276,084
Aug 7, 2025	0.52	0.55	0.52	0.52	-	-	82,600
Aug 6, 2025	0.53	0.53	0.48	0.52	-	-1.89%	104,052
Aug 5, 2025	0.50	0.57	0.50	0.53	-	-3.64%	146,139
Aug 1, 2025	0.54	0.55	0.50	0.55	-	10.00%	29,300
Jul 31, 2025	0.54	0.54	0.50	0.50	-	-1.96%	41,000
Jul 30, 2025	0.55	0.57	0.51	0.51	-	-7.27%	247,755
Jul 29, 2025	0.49	0.55	0.49	0.55	-	14.58%	168,220
Jul 28, 2025	0.48	0.50	0.47	0.48	-	1.05%	196,950
Jul 25, 2025	0.48	0.48	0.47	0.48	-	-1.04%	32,830
Jul 24, 2025	0.48	0.48	0.47	0.48	-	-	81,713
Jul 23, 2025	0.47	0.48	0.47	0.48	-	6.67%	182,700
Jul 22, 2025	0.45	0.48	0.42	0.45	-	2.27%	303,255
Jul 21, 2025	0.45	0.48	0.44	0.44	-	-2.22%	78,975
Jul 18, 2025	0.48	0.48	0.44	0.45	-	-1.10%	185,610
Jul 17, 2025	0.48	0.48	0.45	0.46	-	-2.15%	93,920
Jul 16, 2025	0.48	0.48	0.47	0.47	-	-1.06%	76,000
Jul 15, 2025	0.51	0.51	0.45	0.47	-	-6.00%	108,694
Jul 14, 2025	0.47	0.53	0.47	0.50	-	5.26%	230,774
Jul 11, 2025	0.48	0.50	0.48	0.48	-	1.06%	115,500
Jul 10, 2025	0.50	0.50	0.47	0.47	-	-7.84%	112,100
Jul 9, 2025	0.48	0.51	0.45	0.51	-	4.08%	303,397
Jul 8, 2025	0.48	0.55	0.47	0.49	-	3.16%	612,886
Jul 7, 2025	0.42	0.48	0.42	0.48	-	13.10%	345,331
Jul 4, 2025	0.42	0.42	0.40	0.42	-	2.44%	34,003
Jul 3, 2025	0.41	0.41	0.41	0.41	-	-1.20%	12,303
Jul 2, 2025	0.42	0.42	0.42	0.42	-	-2.35%	26,500
Jun 30, 2025	0.42	0.43	0.41	0.43	-	-	95,433
Jun 27, 2025	0.42	0.43	0.40	0.43	-	6.25%	228,400
Jun 26, 2025	0.40	0.44	0.40	0.40	-	-6.98%	203,815
Jun 25, 2025	0.40	0.43	0.40	0.43	-	7.50%	43,500
Jun 24, 2025	0.41	0.41	0.40	0.40	-	-4.76%	56,001
Jun 23, 2025	0.41	0.45	0.41	0.42	-	1.20%	105,986
Jun 20, 2025	0.41	0.44	0.41	0.42	-	2.47%	98,006
Jun 19, 2025	0.39	0.41	0.39	0.41	-	3.85%	18,000
Jun 18, 2025	0.39	0.40	0.38	0.39	-	1.30%	149,097
Jun 17, 2025	0.38	0.39	0.38	0.39	-	-	24,000
Jun 16, 2025	0.40	0.40	0.36	0.39	-	-2.53%	103,190
Jun 13, 2025	0.37	0.41	0.35	0.40	-	-	256,167
Jun 12, 2025	0.40	0.41	0.38	0.40	-	1.28%	66,825
Jun 11, 2025	0.39	0.39	0.38	0.39	-	-	41,755
Jun 10, 2025	0.42	0.42	0.39	0.39	-	-1.27%	58,048
Jun 9, 2025	0.42	0.42	0.40	0.40	-	-5.95%	63,600
Jun 6, 2025	0.43	0.43	0.41	0.42	-	-	95,550
Jun 5, 2025	0.42	0.43	0.40	0.42	-	-	203,966