Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.55	0.56	0.53	0.54	0.54	-	581,286
Dec 1, 2025	0.59	0.64	0.54	0.54	0.54	-	1,010,168
Nov 28, 2025	0.53	0.55	0.51	0.54	0.54	9.09%	732,217
Nov 27, 2025	0.50	0.52	0.50	0.50	0.50	1.02%	470,306
Nov 26, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	1,074,145
Nov 25, 2025	0.54	0.54	0.49	0.50	0.50	-6.60%	659,770
Nov 24, 2025	0.51	0.54	0.51	0.53	0.53	6.00%	415,000
Nov 21, 2025	0.53	0.56	0.50	0.50	0.50	-5.66%	262,662
Nov 20, 2025	0.58	0.58	0.51	0.53	0.53	-3.64%	256,162
Nov 19, 2025	0.56	0.56	0.55	0.55	0.55	-	114,617
Nov 18, 2025	0.55	0.56	0.52	0.55	0.55	1.85%	275,347
Nov 17, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	195,696
Nov 14, 2025	0.56	0.60	0.53	0.57	0.57	1.79%	327,935
Nov 13, 2025	0.61	0.61	0.55	0.56	0.56	-8.20%	83,568
Nov 12, 2025	0.53	0.63	0.50	0.61	0.61	19.61%	1,239,765
Nov 11, 2025	0.58	0.58	0.50	0.51	0.51	-8.93%	619,201
Nov 10, 2025	0.60	0.63	0.56	0.56	0.56	-1.75%	326,814
Nov 7, 2025	0.58	0.60	0.56	0.57	0.57	-	175,462
Nov 6, 2025	0.59	0.61	0.57	0.57	0.57	-1.72%	244,966
Nov 5, 2025	0.58	0.60	0.56	0.58	0.58	-	241,298
Nov 4, 2025	0.61	0.61	0.56	0.58	0.58	-6.45%	488,936
Nov 3, 2025	0.63	0.65	0.59	0.62	0.62	-1.59%	302,110
Oct 31, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	249,015
Oct 30, 2025	0.63	0.63	0.61	0.62	0.62	-	96,202
Oct 29, 2025	0.66	0.66	0.61	0.62	0.62	-4.62%	331,046
Oct 28, 2025	0.69	0.73	0.65	0.65	0.65	-4.41%	302,729
Oct 27, 2025	0.68	0.69	0.66	0.68	0.68	3.03%	144,893
Oct 24, 2025	0.73	0.73	0.66	0.66	0.66	-14.29%	429,759
Oct 23, 2025	0.77	0.80	0.75	0.77	0.77	-	321,698
Oct 22, 2025	0.76	0.83	0.76	0.77	0.77	1.32%	151,422
Oct 21, 2025	0.76	0.78	0.74	0.76	0.76	1.33%	71,500
Oct 20, 2025	0.75	0.81	0.74	0.75	0.75	-	153,150
Oct 17, 2025	0.77	0.84	0.74	0.75	0.75	-10.71%	360,639
Oct 16, 2025	0.85	0.86	0.84	0.84	0.84	-	44,100
Oct 15, 2025	0.86	0.86	0.80	0.84	0.84	2.44%	89,125
Oct 14, 2025	0.81	0.87	0.80	0.82	0.82	2.50%	72,370
Oct 10, 2025	0.85	0.85	0.76	0.80	0.80	-5.88%	194,275
Oct 9, 2025	0.92	0.92	0.81	0.85	0.85	-5.56%	167,628
Oct 8, 2025	0.88	0.90	0.87	0.90	0.90	3.45%	62,012
Oct 7, 2025	0.85	0.89	0.82	0.87	0.87	4.82%	222,864
Oct 6, 2025	0.92	0.93	0.83	0.83	0.83	-9.78%	217,253
Oct 3, 2025	0.87	0.95	0.87	0.92	0.92	-6.12%	173,592
Oct 2, 2025	0.96	1.07	0.93	0.98	0.98	4.26%	844,551
Oct 1, 2025	0.84	0.97	0.84	0.94	0.94	16.05%	243,685
Sep 30, 2025	0.83	0.88	0.80	0.81	0.81	-	168,979
Sep 29, 2025	0.87	0.87	0.79	0.81	0.81	-5.81%	120,453
Sep 26, 2025	0.80	0.86	0.78	0.86	0.86	8.86%	100,116