Canadian Sec - Delayed Quote CAD

Quimbaya Gold Inc. (QIM.CN)

Compare
0.3400
0.0000
(0.00%)
At close: January 10 at 3:49:30 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3250 0.3400 0.3250 0.3400 0.3400 22,550
Jan 9, 2025 0.3400 0.3400 0.3400 0.3400 0.3400 500
Jan 8, 2025 0.3350 0.3350 0.3350 0.3350 0.3350 -
Jan 7, 2025 0.3400 0.3400 0.3300 0.3350 0.3350 13,500
Jan 6, 2025 0.3350 0.3500 0.3350 0.3500 0.3500 71,000
Jan 3, 2025 0.3250 0.3450 0.3250 0.3400 0.3400 31,000
Jan 2, 2025 0.3300 0.3350 0.3100 0.3300 0.3300 17,500
Dec 31, 2024 0.3300 0.3400 0.3250 0.3400 0.3400 38,000
Dec 30, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 2,000
Dec 27, 2024 0.3250 0.3450 0.3100 0.3400 0.3400 33,500
Dec 24, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 26,000
Dec 23, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 12,000
Dec 20, 2024 0.3100 0.3250 0.3100 0.3250 0.3250 7,500
Dec 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Dec 18, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 15,500
Dec 17, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 3,000
Dec 16, 2024 0.3100 0.3500 0.3100 0.3450 0.3450 54,000
Dec 13, 2024 0.3300 0.3300 0.2900 0.3300 0.3300 18,000
Dec 12, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 4,677
Dec 11, 2024 0.3000 0.3400 0.3000 0.3300 0.3300 110,600
Dec 10, 2024 0.3000 0.3400 0.3000 0.3400 0.3400 528,067
Dec 9, 2024 0.3000 0.3400 0.3000 0.3000 0.3000 749,100
Dec 6, 2024 0.3000 0.3300 0.3000 0.3300 0.3300 10,000
Dec 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 15,000
Dec 4, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 35,500
Dec 3, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
Dec 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,000
Nov 29, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 2,000
Nov 28, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 27, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Nov 26, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 11,918
Nov 25, 2024 0.2950 0.3200 0.2950 0.3200 0.3200 10,500
Nov 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 691
Nov 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Nov 15, 2024 0.3200 0.3700 0.3200 0.3500 0.3500 13,000
Nov 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 11, 2024 0.3000 0.3300 0.2950 0.3300 0.3300 10,505
Nov 8, 2024 0.3400 0.3600 0.2950 0.3400 0.3400 10,000
Nov 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Nov 6, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Nov 5, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Nov 4, 2024 0.4300 0.4300 0.3750 0.3750 0.3750 2,000
Nov 1, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 1,000
Oct 31, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 30, 2024 0.3700 0.3700 0.3400 0.3400 0.3400 13,000
Oct 29, 2024 0.3750 0.3750 0.3150 0.3150 0.3150 3,000
Oct 28, 2024 0.2600 0.2900 0.2600 0.2850 0.2850 13,800
Oct 25, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 2,500
Oct 24, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 1,577
Oct 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 22, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 3,000
Oct 21, 2024 0.3400 0.3650 0.3200 0.3650 0.3650 12,000
Oct 18, 2024 0.3400 0.3450 0.3400 0.3400 0.3400 45,000
Oct 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Oct 16, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 11, 2024 0.3600 0.3650 0.3550 0.3600 0.3600 43,500
Oct 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 4,000
Oct 9, 2024 0.4000 0.4500 0.3800 0.3800 0.3800 44,500
Oct 8, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 1,000
Oct 7, 2024 0.4600 0.4700 0.4400 0.4700 0.4700 13,000
Oct 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 6,000
Oct 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Oct 2, 2024 0.4450 0.4450 0.4200 0.4200 0.4200 4,000
Oct 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 30, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,000
Sep 27, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 26, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 12,000
Sep 25, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 24, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Sep 23, 2024 0.4700 0.4700 0.4450 0.4700 0.4700 11,000
Sep 20, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 19, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 81,250
Sep 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 13, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 2,500
Sep 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 10, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 6, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Sep 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 4, 2024 0.4350 0.4600 0.4000 0.4000 0.4000 29,500
Sep 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Aug 30, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 1,501
Aug 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,700
Aug 26, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 10,000
Aug 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Aug 21, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 2,800
Aug 20, 2024 0.4350 0.4350 0.4200 0.4200 0.4200 9,880
Aug 19, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Aug 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Aug 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Aug 14, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 13, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 12, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 825
Aug 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Aug 6, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Aug 2, 2024 0.5000 0.5000 0.4450 0.4450 0.4450 6,500
Aug 1, 2024 0.4400 0.5000 0.4400 0.4500 0.4500 15,250
Jul 31, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 501
Jul 30, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 4,500
Jul 29, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 26, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 70,954
Jul 25, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 24, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 23, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 22, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 19, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 500
Jul 18, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 16, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,250
Jul 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 10,000
Jul 11, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 16,000
Jul 10, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jul 9, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 999
Jul 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Jun 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 27, 2024 0.4650 0.4650 0.4500 0.4500 0.4500 2,944
Jun 26, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 -
Jun 25, 2024 0.4800 0.4800 0.4450 0.4750 0.4750 4,500
Jun 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Jun 21, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 20, 2024 0.4850 0.5000 0.4850 0.5000 0.5000 3,500
Jun 19, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Jun 18, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 7,000
Jun 17, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Jun 14, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 10,000
Jun 13, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Jun 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,000
Jun 11, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 10, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,300
Jun 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,200
May 31, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 700
May 29, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 5,500
May 28, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 2,500
May 27, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 7,500
May 24, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 4,800
May 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
May 22, 2024 0.4700 0.4700 0.4000 0.4000 0.4000 9,500
May 21, 2024 0.4750 0.4750 0.4100 0.4100 0.4100 35,118
May 17, 2024 0.4700 0.4850 0.4700 0.4850 0.4850 3,000
May 16, 2024 0.4300 0.4850 0.4300 0.4700 0.4700 14,000
May 15, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,000
May 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 13, 2024 0.4100 0.4300 0.4000 0.4000 0.4000 5,200
May 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
May 7, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 6,000
May 6, 2024 0.4200 0.4200 0.3800 0.3800 0.3800 22,100
May 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 30, 2024 0.4500 0.4500 0.4100 0.4500 0.4500 12,000
Apr 29, 2024 0.4800 0.4800 0.4650 0.4650 0.4650 2,200
Apr 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Apr 25, 2024 0.3700 0.4900 0.3700 0.4900 0.4900 15,000
Apr 24, 2024 0.3900 0.3950 0.3700 0.3700 0.3700 28,000
Apr 23, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 22, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 19, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 18, 2024 0.4000 0.4100 0.4000 0.4050 0.4050 15,000
Apr 17, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 1,000
Apr 16, 2024 0.4000 0.4150 0.4000 0.4000 0.4000 28,500
Apr 15, 2024 0.4250 0.4250 0.3950 0.3950 0.3950 52,333
Apr 12, 2024 0.5300 0.5300 0.4300 0.4300 0.4300 19,700
Apr 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,040
Apr 10, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 21,223
Apr 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Apr 5, 2024 0.5300 0.6800 0.5300 0.6700 0.6700 75,500
Apr 4, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,985
Apr 3, 2024 0.4700 0.5600 0.4700 0.5600 0.5600 15,000
Apr 2, 2024 0.4500 0.4950 0.4250 0.4950 0.4950 13,000
Apr 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 28, 2024 0.4900 0.5200 0.4500 0.4500 0.4500 34,000
Mar 27, 2024 0.4450 0.4900 0.4450 0.4900 0.4900 35,000
Mar 26, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Mar 25, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 4,000
Mar 22, 2024 0.4500 0.4500 0.4200 0.4350 0.4350 5,000
Mar 21, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 267,017
Mar 20, 2024 0.4000 0.4500 0.3700 0.4000 0.4000 6,200
Mar 19, 2024 0.4400 0.4400 0.4000 0.4000 0.4000 64,000
Mar 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Mar 14, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,000
Mar 13, 2024 0.5500 0.6200 0.4700 0.4700 0.4700 75,030
Mar 12, 2024 0.4900 0.5900 0.4900 0.5500 0.5500 87,000
Mar 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Mar 8, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 1,000
Mar 7, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Mar 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 5, 2024 0.5500 0.5500 0.4200 0.4200 0.4200 23,100
Mar 4, 2024 0.6200 0.6300 0.4500 0.6300 0.6300 19,525
Mar 1, 2024 0.5000 0.6300 0.4300 0.6300 0.6300 20,000
Feb 29, 2024 0.6000 0.6600 0.4500 0.4500 0.4500 63,294
Feb 28, 2024 0.5100 0.6400 0.5100 0.6000 0.6000 104,660
Feb 27, 2024 0.4400 0.5100 0.4400 0.5000 0.5000 43,000
Feb 26, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 41,500
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,000
Feb 22, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 15,500
Feb 21, 2024 0.3200 0.4000 0.3000 0.3500 0.3500 43,700
Feb 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 21,900
Feb 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 82,500
Feb 15, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 3,000
Feb 14, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 102,000
Feb 13, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 87,500
Feb 12, 2024 0.3150 0.3150 0.2750 0.2750 0.2750 54,000
Feb 9, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 106,500
Feb 8, 2024 0.2000 0.2500 0.2000 0.2500 0.2500 5,500
Feb 7, 2024 0.2600 0.2600 0.1800 0.1900 0.1900 5,500
Feb 6, 2024 0.2600 0.3000 0.2500 0.3000 0.3000 9,000
Feb 5, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Feb 2, 2024 0.2750 0.3150 0.2750 0.3150 0.3150 7,500
Feb 1, 2024 0.3200 0.3200 0.2750 0.2750 0.2750 3,500
Jan 31, 2024 0.3400 0.3400 0.3200 0.3400 0.3400 25,220
Jan 30, 2024 0.2900 0.3400 0.2900 0.3400 0.3400 4,000
Jan 29, 2024 0.2900 0.3400 0.2800 0.2800 0.2800 25,000
Jan 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 7,400
Jan 25, 2024 0.3250 0.3350 0.2900 0.3000 0.3000 14,830
Jan 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Jan 23, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 15,500
Jan 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Jan 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 18, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,450
Jan 17, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 15,875
Jan 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 17,275
Jan 15, 2024 0.3900 0.4000 0.3700 0.3700 0.3700 26,500
Jan 12, 2024 0.3500 0.4000 0.3500 0.3500 0.3500 19,500
Jan 11, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 9,000
Jan 10, 2024 0.3500 0.3600 0.3400 0.3500 0.3500 7,000

Related Tickers

PTJ.F Antilles Gold Limited
0.0005
0.00%
 
PI8.F Newcore Gold Ltd.
0.2260
+5.61%
 
FNAU.CN Four Nines Gold Inc.
0.4100
-8.89%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
WMWWF West Wits Mining Limited
0.0150
0.00%
 
ZPHYF Zephyr Minerals Ltd.
0.0271
+0.37%
 
0W2.F Westgold Resources Limited
1.5520
+2.37%
 
ELEMF Elemental Altus Royalties Corp.
0.7794
-4.29%
 
OTGO-H.V O2Gold Inc.
0.0850
0.00%
 
NMM.DE Newmont Corporation
38.50
+0.12%