Quimbaya Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.500 | 0.520 | 0.500 | 0.500 | 0.500 | 5,500 |
| 2024-05-28 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 2,500 |
| 2024-05-27 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 7,500 |
| 2024-05-24 | 0.480 | 0.490 | 0.480 | 0.490 | 0.490 | 4,800 |
| 2024-05-23 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 500 |
| 2024-05-22 | 0.470 | 0.470 | 0.400 | 0.400 | 0.400 | 9,500 |
| 2024-05-21 | 0.475 | 0.475 | 0.410 | 0.410 | 0.410 | 35,118 |
| 2024-05-17 | 0.470 | 0.485 | 0.470 | 0.485 | 0.485 | 3,000 |
| 2024-05-16 | 0.430 | 0.485 | 0.430 | 0.470 | 0.470 | 14,000 |
| 2024-05-15 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 2,000 |
| 2024-05-14 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-13 | 0.410 | 0.430 | 0.400 | 0.400 | 0.400 | 5,200 |
| 2024-05-10 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-05-09 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-05-08 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 1,000 |
| 2024-05-07 | 0.430 | 0.450 | 0.430 | 0.450 | 0.450 | 6,000 |
| 2024-05-06 | 0.420 | 0.420 | 0.380 | 0.380 | 0.380 | 22,100 |
| 2024-05-03 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-05-02 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-05-01 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-04-30 | 0.450 | 0.450 | 0.410 | 0.450 | 0.450 | 12,000 |
| 2024-04-29 | 0.480 | 0.480 | 0.465 | 0.465 | 0.465 | 2,200 |
| 2024-04-26 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 1,000 |
| 2024-04-25 | 0.370 | 0.490 | 0.370 | 0.490 | 0.490 | 15,000 |
| 2024-04-24 | 0.390 | 0.395 | 0.370 | 0.370 | 0.370 | 28,000 |
| 2024-04-23 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-04-22 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-04-19 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-04-18 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 15,000 |
| 2024-04-17 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 1,000 |
| 2024-04-16 | 0.400 | 0.415 | 0.400 | 0.400 | 0.400 | 28,500 |
| 2024-04-15 | 0.425 | 0.425 | 0.395 | 0.395 | 0.395 | 52,333 |
| 2024-04-12 | 0.530 | 0.530 | 0.430 | 0.430 | 0.430 | 19,700 |
| 2024-04-11 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 1,040 |
| 2024-04-10 | 0.550 | 0.550 | 0.520 | 0.520 | 0.520 | 21,223 |
| 2024-04-09 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-04-08 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 1,000 |
| 2024-04-05 | 0.530 | 0.680 | 0.530 | 0.670 | 0.670 | 75,500 |
| 2024-04-04 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 2,985 |
| 2024-04-03 | 0.470 | 0.560 | 0.470 | 0.560 | 0.560 | 15,000 |
| 2024-04-02 | 0.450 | 0.495 | 0.425 | 0.495 | 0.495 | 13,000 |
| 2024-04-01 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-03-28 | 0.490 | 0.520 | 0.450 | 0.450 | 0.450 | 34,000 |
| 2024-03-27 | 0.445 | 0.490 | 0.445 | 0.490 | 0.490 | 35,000 |
| 2024-03-26 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-03-25 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 4,000 |
| 2024-03-22 | 0.450 | 0.450 | 0.420 | 0.435 | 0.435 | 5,000 |
| 2024-03-21 | 0.400 | 0.450 | 0.400 | 0.450 | 0.450 | 267,017 |
| 2024-03-20 | 0.400 | 0.450 | 0.370 | 0.400 | 0.400 | 6,200 |
| 2024-03-19 | 0.440 | 0.440 | 0.400 | 0.400 | 0.400 | 64,000 |
| 2024-03-18 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-03-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 500 |
| 2024-03-14 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 2,000 |
| 2024-03-13 | 0.550 | 0.620 | 0.470 | 0.470 | 0.470 | 75,030 |
| 2024-03-12 | 0.490 | 0.590 | 0.490 | 0.550 | 0.550 | 87,000 |
| 2024-03-11 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 500 |
| 2024-03-08 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 1,000 |
| 2024-03-07 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 1,000 |
| 2024-03-06 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-03-05 | 0.550 | 0.550 | 0.420 | 0.420 | 0.420 | 23,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.