Quimbaya Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.450	0.450	0.400	0.420	0.420	222,980
2025-05-12	0.450	0.450	0.430	0.435	0.435	26,686
2025-05-09	0.445	0.450	0.420	0.450	0.450	87,180
2025-05-08	0.470	0.470	0.430	0.435	0.435	62,402
2025-05-07	0.500	0.510	0.450	0.475	0.475	154,683
2025-05-06	0.500	0.520	0.480	0.480	0.480	89,000
2025-05-05	0.490	0.520	0.465	0.520	0.520	72,000
2025-05-02	0.490	0.510	0.450	0.500	0.500	42,500
2025-05-01	0.490	0.490	0.465	0.470	0.470	17,839
2025-04-30	0.450	0.495	0.450	0.495	0.495	49,500
2025-04-29	0.480	0.500	0.440	0.445	0.445	85,935
2025-04-28	0.485	0.500	0.475	0.480	0.480	85,794
2025-04-25	0.495	0.495	0.470	0.470	0.470	42,300
2025-04-24	0.500	0.500	0.470	0.470	0.470	43,150
2025-04-23	0.490	0.500	0.475	0.500	0.500	54,737
2025-04-22	0.540	0.550	0.480	0.480	0.480	176,594
2025-04-21	0.500	0.530	0.490	0.510	0.510	101,033
2025-04-17	0.495	0.500	0.480	0.480	0.480	37,900
2025-04-16	0.490	0.510	0.480	0.490	0.490	104,940
2025-04-15	0.500	0.500	0.470	0.500	0.500	157,550
2025-04-14	0.470	0.500	0.470	0.500	0.500	136,730
2025-04-11	0.400	0.460	0.395	0.460	0.460	121,448
2025-04-10	0.400	0.400	0.390	0.400	0.400	126,543
2025-04-09	0.420	0.450	0.415	0.415	0.415	24,000
2025-04-08	0.400	0.430	0.370	0.410	0.410	80,067
2025-04-07	0.390	0.410	0.380	0.400	0.400	81,500
2025-04-04	0.460	0.470	0.415	0.430	0.430	149,700
2025-04-03	0.470	0.470	0.470	0.470	0.470	1,240
2025-04-02	0.470	0.490	0.470	0.480	0.480	77,000
2025-04-01	0.470	0.490	0.470	0.490	0.490	31,073
2025-03-31	0.445	0.475	0.445	0.470	0.470	76,460
2025-03-28	0.470	0.485	0.455	0.460	0.460	103,348
2025-03-27	0.480	0.500	0.440	0.470	0.470	219,805
2025-03-26	0.520	0.520	0.460	0.480	0.480	28,740
2025-03-25	0.580	0.600	0.500	0.520	0.520	167,394
2025-03-24	0.560	0.590	0.500	0.590	0.590	87,666
2025-03-21	0.550	0.550	0.500	0.550	0.550	50,875
2025-03-20	0.490	0.550	0.490	0.550	0.550	70,500
2025-03-19	0.480	0.500	0.480	0.500	0.500	38,500
2025-03-18	0.460	0.480	0.450	0.475	0.475	107,100
2025-03-17	0.440	0.480	0.440	0.455	0.455	144,000
2025-03-14	0.415	0.450	0.410	0.450	0.450	33,000
2025-03-13	0.400	0.415	0.340	0.405	0.405	100,600
2025-03-12	0.430	0.430	0.405	0.415	0.415	18,500
2025-03-11	0.460	0.465	0.440	0.440	0.440	53,127
2025-03-10	0.450	0.465	0.435	0.455	0.455	52,750
2025-03-07	0.450	0.460	0.440	0.450	0.450	37,712
2025-03-06	0.445	0.460	0.440	0.460	0.460	27,000
2025-03-05	0.400	0.460	0.400	0.450	0.450	93,500
2025-03-04	0.440	0.440	0.390	0.430	0.430	112,000
2025-03-03	0.390	0.465	0.385	0.455	0.455	207,800
2025-02-28	0.335	0.360	0.330	0.360	0.360	129,120
2025-02-27	0.345	0.345	0.330	0.335	0.335	20,000
2025-02-26	0.335	0.340	0.320	0.335	0.335	29,420
2025-02-25	0.350	0.350	0.330	0.330	0.330	22,000
2025-02-24	0.350	0.350	0.345	0.350	0.350	14,000
2025-02-21	0.335	0.345	0.335	0.340	0.340	54,500
2025-02-20	0.345	0.345	0.330	0.335	0.335	96,172
2025-02-19	0.320	0.350	0.315	0.350	0.350	169,600
2025-02-18	0.315	0.315	0.315	0.315	0.315	21,700

← NewerPage 7 of 20 · 1,161 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.