Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

QMines Limited (QML.AX)

0.0430
+0.0020
+(4.88%)
At close: April 24 at 3:16:53 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.04300.04300.04300.04300.043021,901
Apr 23, 20250.04300.04300.04100.04100.041059,269
Apr 22, 20250.04200.04300.04200.04300.0430303,464
Apr 17, 20250.04500.04500.04200.04200.0420673,115
Apr 16, 20250.04300.04500.04200.04500.0450468,283
Apr 15, 20250.04100.04100.04100.04100.0410-
Apr 14, 20250.04200.04250.04100.04100.0410499,558
Apr 11, 20250.04200.04300.04200.04200.0420304,412
Apr 10, 20250.04200.04300.04200.04300.0430917,883
Apr 9, 20250.04300.04700.04200.04200.04201,738,410
Apr 8, 20250.04400.04400.04100.04300.04301,339,147
Apr 7, 20250.04000.04800.03800.04500.04501,713,250
Apr 4, 20250.04100.04100.04000.04050.0405623,204
Apr 3, 20250.04300.04300.04100.04100.041088,660
Apr 2, 20250.04400.04400.04300.04300.0430359,649
Apr 1, 20250.04400.04400.04300.04300.0430754,935
Mar 31, 20250.04500.04500.04400.04400.0440662,854
Mar 28, 20250.04500.04600.04400.04500.04501,461,222
Mar 27, 20250.04400.04500.04400.04400.0440214,510
Mar 26, 20250.04400.04500.04400.04400.0440427,922
Mar 25, 20250.04400.04400.04400.04400.0440-
Mar 24, 20250.04500.04500.04400.04400.0440153,335
Mar 21, 20250.04500.04600.04500.04550.045555,196
Mar 20, 20250.04400.04400.04400.04400.044021,159
Mar 19, 20250.04300.04400.04300.04400.0440169,983
Mar 18, 20250.04400.04400.04400.04400.044022,500
Mar 17, 20250.04400.04700.04400.04500.04502,249,766
Mar 14, 20250.04400.04400.04000.04300.04301,780,348
Mar 13, 20250.04700.04700.04500.04500.0450171,581
Mar 12, 20250.04500.04800.04200.04500.04505,516,396
Mar 11, 20250.04400.04500.04400.04500.0450205,151
Mar 10, 20250.04400.04400.04300.04300.0430167,728
Mar 7, 20250.04500.04500.04500.04500.0450131,156
Mar 6, 20250.04400.04400.04400.04400.0440-
Mar 5, 20250.04500.04500.04400.04400.0440137,203
Mar 4, 20250.04500.05000.04400.04700.04701,815,695
Mar 3, 20250.04500.04550.04500.04550.04551,041,951
Feb 28, 20250.04500.04500.04400.04500.0450629,792
Feb 27, 20250.04400.04550.04400.04500.0450303,399
Feb 26, 20250.04600.04600.04400.04400.04401,558,274
Feb 25, 20250.04600.04600.04500.04500.04502,231,095
Feb 24, 20250.05000.05000.04600.04600.04601,927,091
Feb 21, 20250.04900.05000.04700.04800.04802,654,965
Feb 20, 20250.04900.05200.04800.05200.05201,404,098
Feb 19, 20250.05400.05400.05200.05200.0520745,935
Feb 18, 20250.05500.05500.05100.05300.0530938,813
Feb 17, 20250.05600.05900.05100.05200.05202,888,591
Feb 14, 20250.05200.05200.05200.05200.0520-
Feb 13, 20250.05200.05200.05200.05200.0520-
Feb 12, 20250.05100.05200.05000.05200.0520424,876
Feb 11, 20250.05400.05400.05000.05000.0500880,976
Feb 10, 20250.05400.05500.05300.05300.0530354,603
Feb 7, 20250.05200.05600.05200.05300.05302,190,080
Feb 6, 20250.06800.07000.04900.05000.050010,209,742
Feb 5, 20250.05500.05500.05500.05500.0550-
Feb 4, 20250.05500.05700.05450.05500.0550833,833
Feb 3, 20250.05800.05900.05500.05700.0570224,747
Jan 31, 20250.05800.06000.05800.05800.0580187,619
Jan 30, 20250.05800.06200.05800.06200.0620107,144
Jan 29, 20250.05900.05900.05500.05600.0560188,306
Jan 28, 20250.05900.05900.05900.05900.0590101,896
Jan 24, 20250.05600.05600.05600.05600.05601,600
Jan 23, 20250.05900.05900.05600.05600.056090,660
Jan 22, 20250.06200.06400.05900.05900.0590279,320
Jan 21, 20250.06400.06400.06400.06400.064084,556
Jan 20, 20250.06100.06300.06100.06300.0630228,383
Jan 17, 20250.06200.06300.06000.06100.0610521,119
Jan 16, 20250.06200.06200.06200.06200.0620-
Jan 15, 20250.06200.06300.06200.06200.0620210,870
Jan 14, 20250.05900.05900.05900.05900.0590100,000
Jan 13, 20250.04800.05800.04800.05800.0580619,243
Jan 10, 20250.04800.04800.04800.04800.0480-
Jan 9, 20250.05000.05000.04800.04800.048090,000
Jan 8, 20250.05400.05400.04900.05300.0530459,821
Jan 7, 20250.05200.05200.05200.05200.052066,511
Jan 6, 20250.05300.05300.05100.05100.0510239,593
Jan 3, 20250.05600.05600.05600.05600.0560-
Jan 2, 20250.05300.05600.05300.05600.0560245,099
Dec 31, 20240.05400.05400.05400.05400.05405,873
Dec 30, 20240.05400.05400.05400.05400.054021,904
Dec 27, 20240.05200.05500.05200.05500.055092,323
Dec 24, 20240.05200.05200.05200.05200.052030,000
Dec 23, 20240.05100.05400.05100.05400.054082,721
Dec 20, 20240.05100.05100.05100.05100.051010,113
Dec 19, 20240.05600.05600.05300.05300.0530350,841
Dec 18, 20240.05700.05800.05700.05800.0580147,184
Dec 17, 20240.06000.06000.05700.05700.057072,457
Dec 16, 20240.06000.06000.05700.05700.0570213,726
Dec 13, 20240.06200.06200.06000.06100.0610187,877
Dec 12, 20240.06150.06200.06150.06200.0620247,077
Dec 11, 20240.06400.06400.06200.06200.062027,974
Dec 10, 20240.06300.06300.06100.06100.0610372,499
Dec 9, 20240.06200.06200.06100.06100.0610105,339
Dec 6, 20240.06200.06300.06100.06300.0630229,990
Dec 5, 20240.06200.06200.06200.06200.062013,631
Dec 4, 20240.06200.06200.06100.06100.0610309,860
Dec 3, 20240.06500.06500.06100.06100.0610303,858
Dec 2, 20240.06300.06500.06300.06500.06501,607,855
Nov 29, 20240.07100.07100.06300.06800.0680733,510
Nov 28, 20240.06500.07300.06500.07000.07002,087,043
Nov 27, 20240.07000.07000.06900.06900.069071,505
Nov 26, 20240.06500.07000.06400.07000.0700487,358
Nov 25, 20240.06100.06500.05900.06200.06201,194,467
Nov 22, 20240.06200.06300.06000.06000.060096,552
Nov 21, 20240.06100.06100.06000.06000.0600968,194
Nov 20, 20240.05700.05700.05700.05700.057051,377
Nov 19, 20240.05500.05700.05000.05700.05703,363,695
Nov 18, 20240.06300.06300.05400.05500.05502,665,579
Nov 15, 20240.06300.06300.06300.06300.063013,957
Nov 14, 20240.06300.06300.06000.06300.06301,002,682
Nov 13, 20240.06200.06200.06200.06200.0620218,591
Nov 12, 20240.06100.06500.06100.06100.061072,030
Nov 11, 20240.06100.06300.06000.06300.0630306,711
Nov 8, 20240.06500.06500.06200.06300.0630185,000
Nov 7, 20240.06500.06600.06200.06200.0620521,348
Nov 6, 20240.06200.06500.06200.06500.065043,852
Nov 5, 20240.06800.06800.06300.06600.0660985,813
Nov 4, 20240.06900.06900.06800.06900.0690125,587
Nov 1, 20240.07200.07200.07000.07100.0710137,581
Oct 31, 20240.06500.07100.06500.07100.0710261,955
Oct 30, 20240.06300.06400.06300.06300.0630602,270
Oct 29, 20240.07000.07000.06300.06300.06301,066,501
Oct 28, 20240.07200.07300.07100.07100.0710129,636
Oct 25, 20240.07300.07400.07200.07300.073048,576
Oct 24, 20240.07400.07400.07300.07300.073085,570
Oct 23, 20240.07500.07500.07400.07400.0740159,102
Oct 22, 20240.07700.07700.07400.07500.07501,138,032
Oct 21, 20240.07700.07750.07600.07700.0770246,776
Oct 18, 20240.07700.07800.07600.07700.0770304,069
Oct 17, 20240.07200.07700.07200.07500.0750588,473
Oct 16, 20240.07300.07400.07200.07200.0720512,057
Oct 15, 20240.07500.07700.07500.07500.0750592,961
Oct 14, 20240.08800.08800.07700.07800.0780930,204
Oct 11, 20240.08700.09000.08700.08900.0890314,155
Oct 10, 20240.09500.09500.08700.09000.0900646,948
Oct 9, 20240.09500.09500.09400.09400.0940364,000
Oct 8, 20240.09600.09700.09500.09700.0970154,526
Oct 7, 20240.09700.09700.09500.09500.0950418,456
Oct 4, 20240.09500.09900.09500.09800.098068,677
Oct 3, 20240.09600.09600.09500.09500.0950226,880
Oct 2, 20240.10000.10000.09500.09500.0950570,525
Oct 1, 20240.10000.11000.10000.10000.10001,168,596
Sep 30, 20240.09600.10250.09550.10000.10003,363,345
Sep 27, 20240.09900.10000.09500.09500.09503,055,448
Sep 26, 20240.09200.09700.09000.09700.09704,095,049
Sep 25, 20240.09700.09700.08500.08700.08701,404,385
Sep 24, 20240.09700.09700.09400.09400.09401,136,554
Sep 23, 20240.09500.09600.09400.09500.0950576,799
Sep 20, 20240.09400.09700.09300.09500.09501,705,872
Sep 19, 20240.09900.10000.09200.09300.09302,846,965
Sep 18, 20240.09200.09700.09200.09700.0970735,260
Sep 17, 20240.09000.09100.08700.09000.0900995,004
Sep 16, 20240.08600.09200.08600.08900.08901,758,368
Sep 13, 20240.08300.08700.08300.08600.08601,111,078
Sep 12, 20240.08100.08200.07800.08200.08201,812,076
Sep 11, 20240.08000.08200.08000.08100.0810591,663
Sep 10, 20240.07900.08100.07900.08000.0800493,475
Sep 9, 20240.08200.08200.07800.07900.0790974,400
Sep 6, 20240.07500.08500.07400.08200.08203,973,363
Sep 5, 20240.07300.07500.06900.07400.07404,397,820
Sep 4, 20240.07000.07000.06600.06600.0660335,943
Sep 3, 20240.07000.07100.07000.07000.0700224,018
Sep 2, 20240.06700.07300.06600.07300.07301,540,367
Aug 30, 20240.06700.06700.06300.06500.06501,208,926
Aug 29, 20240.06400.06600.06200.06500.06501,508,781
Aug 28, 20240.06600.06800.06500.06700.0670512,197
Aug 27, 20240.06900.07000.06600.06600.06601,543,831
Aug 26, 20240.06800.06900.06500.06600.06601,209,981
Aug 23, 20240.06800.07200.06700.06800.06801,525,692
Aug 22, 20240.06400.07600.06400.06800.06801,008,152
Aug 21, 20240.06000.06500.06000.06400.0640902,321
Aug 20, 20240.05700.05900.05700.05900.0590376,933
Aug 19, 20240.05400.05800.05100.05700.0570705,491
Aug 16, 20240.05200.05400.05200.05300.0530646,435
Aug 15, 20240.05300.05300.04900.05000.05001,713,942
Aug 14, 20240.05700.05900.05400.05400.0540353,291
Aug 13, 20240.04700.06100.04700.05600.05601,748,027
Aug 12, 20240.05000.05000.04700.04700.0470549,300
Aug 9, 20240.05000.05000.05000.05000.0500100,000
Aug 8, 20240.05000.05400.05000.05000.0500609,951
Aug 7, 20240.05100.05200.05000.05000.0500402,210
Aug 6, 20240.04800.05100.04800.05100.0510351,999
Aug 5, 20240.05000.05200.04800.05000.0500794,413
Aug 2, 20240.05000.05200.04800.05200.0520670,379
Aug 1, 20240.05300.05300.05300.05300.0530-
Jul 31, 20240.05300.05300.05300.05300.0530-
Jul 30, 20240.05300.05300.05300.05300.0530-
Jul 29, 20240.05600.05600.04800.05300.0530391,138
Jul 26, 20240.04200.05200.04200.05200.0520237,230
Jul 25, 20240.05000.05000.03600.04000.0400813,398
Jul 24, 20240.05100.05100.05000.05100.051050,308
Jul 23, 20240.05300.05400.04700.04700.0470244,328
Jul 22, 20240.05500.05500.05300.05300.0530168,411
Jul 19, 20240.05700.05700.05400.05400.0540616,963
Jul 18, 20240.07000.07000.05500.05600.05607,008,230
Jul 17, 20240.06100.06100.05900.05900.059030,699
Jul 16, 20240.05800.05900.05800.05900.0590155,000
Jul 15, 20240.05700.05700.05700.05700.0570108,300
Jul 12, 20240.05700.05700.05700.05700.05705,000
Jul 11, 20240.05600.05600.05600.05600.056085,002
Jul 10, 20240.05700.05700.05700.05700.0570-
Jul 9, 20240.05700.05700.05700.05700.0570-
Jul 8, 20240.05800.05800.05700.05700.057034,970
Jul 5, 20240.05900.05900.05900.05900.059059,593
Jul 4, 20240.05500.06100.05500.06100.0610271,733
Jul 3, 20240.05600.05600.05500.05500.0550331,945
Jul 2, 20240.05300.05300.05300.05300.053016,687
Jul 1, 20240.05600.05600.05500.05500.055020,763
Jun 28, 20240.05500.05600.05400.05500.0550262,865
Jun 27, 20240.05600.05600.05400.05400.0540268,023
Jun 26, 20240.05600.05600.05000.05400.05401,640,337
Jun 25, 20240.05800.05800.05600.05700.0570229,507
Jun 24, 20240.05900.05900.05800.05900.059066,200
Jun 21, 20240.05700.05900.05700.05900.0590114,962
Jun 20, 20240.06000.06000.05900.05900.0590377,129
Jun 19, 20240.05600.06000.05600.06000.0600324,416
Jun 18, 20240.05700.05700.05700.05700.0570-
Jun 17, 20240.05300.05700.05200.05700.0570536,299
Jun 14, 20240.05300.05300.05100.05200.0520441,413
Jun 13, 20240.05700.05700.05300.05400.0540304,372
Jun 12, 20240.06000.06000.05700.05700.0570248,699
Jun 11, 20240.06100.06100.05900.05900.0590150,043
Jun 7, 20240.06000.06100.05900.06100.0610133,289
Jun 6, 20240.06400.06400.05900.05900.0590328,892
Jun 5, 20240.06200.06200.06200.06200.06201,774
Jun 4, 20240.06200.06200.06000.06000.06001,076,977
Jun 3, 20240.06200.06200.06200.06200.062069,438
May 31, 20240.06600.06700.06200.06400.06401,065,469
May 30, 20240.06800.06800.06600.06600.066086,322
May 29, 20240.07000.07000.07000.07000.070050
May 28, 20240.06900.07000.06800.07000.0700108,288
May 27, 20240.06900.07100.06900.06900.0690149,803
May 24, 20240.06500.07200.06400.06800.0680772,073
May 23, 20240.06700.06700.06500.06500.065025,764
May 22, 20240.07400.07400.06700.07200.0720826,347
May 21, 20240.07000.07000.06800.06900.0690133,035
May 20, 20240.08200.08300.07000.07400.0740672,759
May 17, 20240.08600.08600.08200.08200.0820554,971
May 16, 20240.08100.08400.08100.08400.0840772,769
May 15, 20240.07600.08200.07500.08200.0820922,349
May 14, 20240.06500.07500.06500.07500.0750858,463
May 13, 20240.06300.06500.06300.06500.0650235,456
May 10, 20240.06800.06800.06200.06300.0630430,278
May 9, 20240.07000.07000.06600.06800.0680260,921
May 8, 20240.06200.06800.06200.06800.0680627,572
May 7, 20240.06200.06200.06000.06200.062022,797
May 6, 20240.06600.06600.05800.06100.06101,210,407
May 3, 20240.06500.07400.06400.06600.0660331,151
May 2, 20240.06400.07200.06400.07000.0700397,887
May 1, 20240.07800.07800.06100.06100.0610969,648
Apr 30, 20240.06200.06200.06200.06200.0620-
Apr 29, 20240.06200.06200.06200.06200.0620-
Apr 26, 20240.06300.06300.06200.06200.062083,706
Apr 24, 20240.06500.06500.06200.06200.062061,841

Related Tickers

CAE.AX Cannindah Resources Limited
0.0590
+5.36%
 
LDR.AX Lode Resources Ltd
0.1300
+8.33%
 
MTM.AX MTM Critical Metals Limited
0.2350
+2.17%
 
LRV.AX Larvotto Resources Limited
0.8700
0.00%
 
AZY.AX Antipa Minerals Limited
0.5450
+1.87%
 
SSVRF Summa Silver Corp.
0.1980
-0.05%