Quimbaya Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.45	0.45	0.40	0.40	-	-8.05%	21,500
May 12, 2025	0.45	0.45	0.43	0.44	-	-3.33%	26,686
May 9, 2025	0.45	0.45	0.42	0.45	-	3.45%	87,180
May 8, 2025	0.47	0.47	0.43	0.44	-	-8.42%	62,402
May 7, 2025	0.50	0.51	0.45	0.48	-	-1.04%	154,683
May 6, 2025	0.50	0.52	0.48	0.48	-	-7.69%	89,000
May 5, 2025	0.49	0.52	0.47	0.52	-	4.00%	72,000
May 2, 2025	0.49	0.51	0.45	0.50	-	6.38%	42,500
May 1, 2025	0.49	0.49	0.47	0.47	-	-5.05%	17,839
Apr 30, 2025	0.45	0.50	0.45	0.50	-	11.24%	49,500
Apr 29, 2025	0.48	0.50	0.44	0.45	-	-7.29%	85,935
Apr 28, 2025	0.49	0.50	0.48	0.48	-	2.13%	85,794
Apr 25, 2025	0.50	0.50	0.47	0.47	-	-	42,300
Apr 24, 2025	0.50	0.50	0.47	0.47	-	-6.00%	43,150
Apr 23, 2025	0.49	0.50	0.48	0.50	-	4.17%	54,737
Apr 22, 2025	0.54	0.55	0.48	0.48	-	-5.88%	176,594
Apr 21, 2025	0.50	0.53	0.49	0.51	-	6.25%	101,033
Apr 17, 2025	0.50	0.50	0.48	0.48	-	-2.04%	37,900
Apr 16, 2025	0.49	0.51	0.48	0.49	-	-2.00%	104,940
Apr 15, 2025	0.50	0.50	0.47	0.50	-	-	157,550
Apr 14, 2025	0.47	0.50	0.47	0.50	-	8.70%	136,730
Apr 11, 2025	0.40	0.46	0.40	0.46	-	15.00%	121,448
Apr 10, 2025	0.40	0.40	0.39	0.40	-	-3.61%	126,543
Apr 9, 2025	0.42	0.45	0.42	0.42	-	1.22%	24,000
Apr 8, 2025	0.40	0.43	0.37	0.41	-	2.50%	80,067
Apr 7, 2025	0.39	0.41	0.38	0.40	-	-6.98%	81,500
Apr 4, 2025	0.46	0.47	0.42	0.43	-	-8.51%	149,700
Apr 3, 2025	0.47	0.47	0.47	0.47	-	-2.08%	1,240
Apr 2, 2025	0.47	0.49	0.47	0.48	-	-2.04%	77,000
Apr 1, 2025	0.47	0.49	0.47	0.49	-	4.26%	31,073
Mar 31, 2025	0.45	0.48	0.45	0.47	-	2.17%	76,460
Mar 28, 2025	0.47	0.49	0.46	0.46	-	-2.13%	103,348
Mar 27, 2025	0.48	0.50	0.44	0.47	-	-2.08%	219,805
Mar 26, 2025	0.52	0.52	0.46	0.48	-	-7.69%	28,740
Mar 25, 2025	0.58	0.60	0.50	0.52	-	-11.86%	167,394
Mar 24, 2025	0.56	0.59	0.50	0.59	-	7.27%	87,666
Mar 21, 2025	0.55	0.55	0.50	0.55	-	-	50,875
Mar 20, 2025	0.49	0.55	0.49	0.55	-	10.00%	70,500
Mar 19, 2025	0.48	0.50	0.48	0.50	-	5.26%	38,500
Mar 18, 2025	0.46	0.48	0.45	0.48	-	4.40%	107,100
Mar 17, 2025	0.44	0.48	0.44	0.46	-	1.11%	144,000
Mar 14, 2025	0.42	0.45	0.41	0.45	-	11.11%	33,000
Mar 13, 2025	0.40	0.42	0.34	0.41	-	-2.41%	100,600
Mar 12, 2025	0.43	0.43	0.41	0.42	-	-5.68%	18,500
Mar 11, 2025	0.46	0.47	0.44	0.44	-	-3.30%	53,127
Mar 10, 2025	0.45	0.47	0.44	0.46	-	1.11%	52,750
Mar 7, 2025	0.45	0.46	0.44	0.45	-	-2.17%	37,712
Mar 6, 2025	0.45	0.46	0.44	0.46	-	2.22%	27,000
Mar 5, 2025	0.40	0.46	0.40	0.45	-	4.65%	93,500
Mar 4, 2025	0.44	0.44	0.39	0.43	-	-5.49%	112,000