Quimbaya Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.550	0.550	0.420	0.420	0.420	23,100
2024-03-04	0.620	0.630	0.450	0.630	0.630	19,525
2024-03-01	0.500	0.630	0.430	0.630	0.630	20,000
2024-02-29	0.600	0.660	0.450	0.450	0.450	63,294
2024-02-28	0.510	0.640	0.510	0.600	0.600	104,660
2024-02-27	0.440	0.510	0.440	0.500	0.500	43,000
2024-02-26	0.400	0.440	0.400	0.440	0.440	41,500
2024-02-23	0.400	0.400	0.400	0.400	0.400	20,000
2024-02-22	0.380	0.400	0.380	0.400	0.400	15,500
2024-02-21	0.320	0.400	0.300	0.350	0.350	43,700
2024-02-20	0.320	0.320	0.320	0.320	0.320	21,900
2024-02-16	0.320	0.320	0.320	0.320	0.320	82,500
2024-02-15	0.300	0.300	0.280	0.300	0.300	3,000
2024-02-14	0.315	0.320	0.315	0.320	0.320	102,000
2024-02-13	0.310	0.320	0.310	0.320	0.320	87,500
2024-02-12	0.315	0.315	0.275	0.275	0.275	54,000
2024-02-09	0.280	0.320	0.280	0.320	0.320	106,500
2024-02-08	0.200	0.250	0.200	0.250	0.250	5,500
2024-02-07	0.260	0.260	0.180	0.190	0.190	5,500
2024-02-06	0.260	0.300	0.250	0.300	0.300	9,000
2024-02-05	0.315	0.315	0.315	0.315	0.315	0
2024-02-02	0.275	0.315	0.275	0.315	0.315	7,500
2024-02-01	0.320	0.320	0.275	0.275	0.275	3,500
2024-01-31	0.340	0.340	0.320	0.340	0.340	25,220
2024-01-30	0.290	0.340	0.290	0.340	0.340	4,000
2024-01-29	0.290	0.340	0.280	0.280	0.280	25,000
2024-01-26	0.270	0.270	0.270	0.270	0.270	7,400
2024-01-25	0.325	0.335	0.290	0.300	0.300	14,830
2024-01-24	0.340	0.340	0.340	0.340	0.340	2,000
2024-01-23	0.340	0.340	0.320	0.330	0.330	15,500
2024-01-22	0.340	0.340	0.340	0.340	0.340	1,000
2024-01-19	0.340	0.340	0.340	0.340	0.340	0
2024-01-18	0.340	0.340	0.340	0.340	0.340	5,450
2024-01-17	0.340	0.340	0.340	0.340	0.340	15,875
2024-01-16	0.350	0.350	0.350	0.350	0.350	17,275
2024-01-15	0.390	0.400	0.370	0.370	0.370	26,500
2024-01-12	0.350	0.400	0.350	0.350	0.350	19,500
2024-01-11	0.360	0.380	0.360	0.380	0.380	9,000
2024-01-10	0.350	0.360	0.340	0.350	0.350	7,000
2024-01-09	0.340	0.395	0.305	0.395	0.395	4,000
2024-01-08	0.400	0.410	0.340	0.340	0.340	11,000
2024-01-05	0.350	0.395	0.320	0.320	0.320	20,500
2024-01-04	0.340	0.340	0.340	0.340	0.340	0
2024-01-03	0.340	0.340	0.255	0.340	0.340	57,000
2024-01-02	0.340	0.340	0.340	0.340	0.340	0
2023-12-29	0.350	0.350	0.340	0.340	0.340	8,000
2023-12-28	0.410	0.410	0.350	0.350	0.350	17,143
2023-12-27	0.410	0.410	0.340	0.380	0.380	15,000
2023-12-22	0.400	0.410	0.400	0.410	0.410	8,500
2023-12-21	0.410	0.410	0.380	0.380	0.380	18,000
2023-12-20	0.440	0.440	0.410	0.440	0.440	36,000
2023-12-19	0.440	0.440	0.440	0.440	0.440	1,000
2023-12-18	0.430	0.430	0.430	0.430	0.430	1,000
2023-12-15	0.430	0.450	0.415	0.415	0.415	25,500
2023-12-14	0.520	0.540	0.430	0.430	0.430	56,000
2023-12-13	0.450	0.580	0.450	0.450	0.450	85,500
2023-12-12	0.420	0.450	0.385	0.450	0.450	21,000
2023-12-11	0.570	0.580	0.410	0.410	0.410	86,020
2023-12-08	0.590	0.590	0.450	0.560	0.560	23,000
2023-12-07	0.480	0.580	0.480	0.580	0.580	4,000

← NewerPage 12 of 20 · 1,162 trading daysOlder →

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.