Australia markets open in 8 hours 32 minutes

QMines Limited (QML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570-0.0020 (-3.39%)
At close: 02:11PM AEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.05800.05800.05600.05700.0570229,507
24 June 20240.05900.05900.05800.05900.059066,200
21 June 20240.05700.05900.05700.05900.0590114,962
20 June 20240.06000.06000.05900.05900.0590377,129
19 June 20240.05600.06000.05600.06000.0600324,416
18 June 20240.05700.05700.05700.05700.0570-
17 June 20240.05300.05700.05200.05700.0570536,299
14 June 20240.05300.05300.05100.05200.0520441,413
13 June 20240.05700.05700.05300.05400.0540304,372
12 June 20240.06000.06000.05700.05700.0570248,699
11 June 20240.06100.06100.05900.05900.0590150,043
07 June 20240.06000.06100.05900.06100.0610133,289
06 June 20240.06400.06400.05900.05900.0590328,892
05 June 20240.06200.06200.06200.06200.06201,774
04 June 20240.06200.06200.06000.06000.06001,076,977
03 June 20240.06200.06200.06200.06200.062069,438
31 May 20240.06600.06700.06200.06400.06401,065,469
30 May 20240.06800.06800.06600.06600.066086,322
29 May 20240.07000.07000.07000.07000.070050
28 May 20240.06900.07000.06800.07000.0700108,288
27 May 20240.06900.07100.06900.06900.0690149,803
24 May 20240.06500.07200.06400.06800.0680772,073
23 May 20240.06700.06700.06500.06500.065025,764
22 May 20240.07400.07400.06700.07200.0720826,347
21 May 20240.07000.07000.06800.06900.0690133,035
20 May 20240.08200.08300.07000.07400.0740672,759
17 May 20240.08600.08600.08200.08200.0820554,971
16 May 20240.08100.08400.08100.08400.0840772,769
15 May 20240.07600.08200.07500.08200.0820922,349
14 May 20240.06500.07500.06500.07500.0750858,463
13 May 20240.06300.06500.06300.06500.0650235,456
10 May 20240.06800.06800.06200.06300.0630430,278
09 May 20240.07000.07000.06600.06800.0680260,921
08 May 20240.06200.06800.06200.06800.0680627,572
07 May 20240.06200.06200.06000.06200.062022,797
06 May 20240.06600.06600.05800.06100.06101,210,407
03 May 20240.06500.07400.06400.06600.0660331,151
02 May 20240.06400.07200.06400.07000.0700397,887
01 May 20240.07800.07800.06100.06100.0610969,648
30 Apr 20240.06200.06200.06200.06200.0620-
29 Apr 20240.06200.06200.06200.06200.0620-
26 Apr 20240.06300.06300.06200.06200.062083,706
24 Apr 20240.06500.06500.06200.06200.062061,841
23 Apr 20240.06600.06600.06500.06500.0650555,000
22 Apr 20240.07000.07000.06900.07000.0700861,000
19 Apr 20240.07200.07200.07000.07000.0700715,000
18 Apr 20240.07500.07500.07500.07500.075085,000
17 Apr 20240.07000.07000.07000.07000.0700366,463
16 Apr 20240.07500.07500.06800.07000.07001,035,611
15 Apr 20240.07700.07700.07500.07500.0750190,241
12 Apr 20240.08000.08000.07600.07600.07607,002
11 Apr 20240.07900.08200.07600.07600.0760478,344
10 Apr 20240.07500.07600.07500.07600.076031,696
09 Apr 20240.07500.07500.07500.07500.0750199,827
08 Apr 20240.07500.07600.07500.07600.0760209,908
05 Apr 20240.07200.07700.07200.07700.0770630,806
04 Apr 20240.07200.07200.07200.07200.0720-
03 Apr 20240.06700.07300.06700.07200.0720513,774
02 Apr 20240.07000.07000.07000.07000.0700-
28 Mar 20240.07000.07000.07000.07000.0700-
27 Mar 20240.06600.07000.06500.07000.070052,746
26 Mar 20240.07000.07000.06700.06900.0690451,520
25 Mar 20240.07000.07000.07000.07000.0700133,057
22 Mar 20240.07000.07000.07000.07000.07008,652
21 Mar 20240.06800.07200.06800.07200.07201,095,804
20 Mar 20240.07000.07000.06800.06800.0680649,136
19 Mar 20240.07000.07500.07000.07000.07004,276,589
18 Mar 20240.07700.07700.06500.06800.0680556,466
15 Mar 20240.06800.07900.06800.07200.0720166,580
14 Mar 20240.05900.07000.05900.06500.0650537,843
13 Mar 20240.05800.05800.05800.05800.05808,500
12 Mar 20240.06000.06000.06000.06000.0600-
11 Mar 20240.06000.06000.06000.06000.0600-
08 Mar 20240.06100.06100.06000.06000.0600156,946
07 Mar 20240.06100.06200.06000.06100.0610668,980
06 Mar 20240.06500.06500.06200.06200.062059,827
05 Mar 20240.06600.06600.06500.06500.065099,974
04 Mar 20240.06500.06600.06400.06600.0660200,026
01 Mar 20240.06700.06700.06700.06700.0670123,727
29 Feb 20240.06500.07000.06400.07000.0700976,851
28 Feb 20240.06500.06800.06300.06600.06601,062,914
27 Feb 20240.06600.06600.06600.06600.0660852
26 Feb 20240.06300.06400.06300.06400.0640194,157
23 Feb 20240.06400.06700.06400.06500.065037,716
22 Feb 20240.07300.07300.06400.07200.0720492,337
21 Feb 20240.07400.07400.07300.07300.07306,642
20 Feb 20240.07400.07450.07300.07300.0730114,672
19 Feb 20240.07400.07400.07400.07400.074020,000
16 Feb 20240.07700.07700.07500.07500.0750100,009
15 Feb 20240.07400.07700.07400.07700.0770418,223
14 Feb 20240.07400.07400.07400.07400.074050,000
13 Feb 20240.07500.07900.07400.07900.0790326,052
12 Feb 20240.07500.07500.07500.07500.075041,000
09 Feb 20240.07600.07600.07600.07600.0760-
08 Feb 20240.07500.07600.07500.07600.0760361,249
07 Feb 20240.07600.07600.07500.07500.0750101,656
06 Feb 20240.07900.07900.07800.07800.078069,820
05 Feb 20240.08000.08300.08000.08300.083082,000
02 Feb 20240.08600.08600.07800.07800.0780195,449
01 Feb 20240.07700.08600.07700.08600.0860393,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...