QMines Limited (ASX:QML)
Australia · Delayed Price · Currency is AUD 0.0550
-0.0030 (-5.17%)
Oct 22, 2025, 4:10 PM AEST
QMines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 5,829,541 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 1,630,844 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 567,343 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 2,610,432 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 1,369,189 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,676,656 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 4,769,651 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 1,521,626 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,207,141 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 2,017,597 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,795,985 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 862,387 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 2,106,741 |
| Oct 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 49,595 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 534,430 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 2,180,615 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 1,454,758 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 3,355,903 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 1,238,780 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.04% | 3,726,530 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 1,300,113 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,086,368 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 3,755,268 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 3,488,315 |
| Sep 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 5,701,029 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 3,906,802 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 2,736,293 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 936,021 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 567,987 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,903,781 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 753,444 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 366,346 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 139,062 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 1,121,440 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 410,011 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 954,451 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 121,887 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,142,615 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 313,258 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 816,249 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 418,221 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.70% | 1,100,037 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 521,539 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 1,389,835 |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.66% | 635,274 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 545,171 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 134,432 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 48,368 |