End of day Prices (full format), 150 Days for (QML) QMINES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-17 Thu
| 0.047
| 0.047
| 0.046
| 0.047
|
|
| ###
| ###
| ### |
2025-Jul-16 Wed
| 0.046
| 0.047
| 0.046
| 0.047
| 294,725
| ###
| ###
| ###
| ### |
2025-Jul-15 Tue
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 63.0
| 63.0
| ### |
2025-Jul-14 Mon
| 0.048
| ###
| 0.046
| 0.046
| 2,110,028
| ###
| ###
| ###
| ### |
2025-Jul-11 Fri
| 0.048
| 0.048
| 0.046
| 0.048
|
|
| 69.5
| 69.5
| ### |
2025-Jul-10 Thu
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2025-Jul-09 Wed
| 0.049
| 0.049
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2025-Jul-08 Tue
| ###
| ###
| 0.047
| 0.048
| 344,980
| ###
| 9.1
| 9.1
| ### |
2025-Jul-07 Mon
| 0.045
| ###
| 0.045
| ###
| 5,848,088
| 131,581
| 97.6
| 97.6
| 0.0 |
2025-Jul-04 Fri
| 0.042
| 0.043
| 0.042
| 0.042
| 112,228
| ###
| 68.1
| 68.1
| ### |
2025-Jul-03 Thu
| 0.042
| 0.043
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2025-Jul-02 Wed
| 0.042
| 0.045
| 0.042
| 0.044
|
|
| 90.8
| 90.8
| ### |
2025-Jul-01 Tue
| 0.044
| 0.045
| 0.043
| 0.043
| 950,353
| ###
| ###
| ###
| ### |
2025-Jun-30 Mon
| 0.045
| 0.046
| 0.044
| 0.045
|
|
| 67.3
| 67.3
| ### |
2025-Jun-27 Fri
| 0.045
| 0.045
| 0.043
| 0.044
|
|
| 16.4
| 16.4
| ### |
2025-Jun-26 Thu
| 0.045
| 0.046
| 0.044
| 0.044
| 2,400,226
| ###
| 16.6
| 16.6
| ### |
2025-Jun-25 Wed
| ###
| 0.046
| ###
| 0.046
| 5,129,128
| ###
| 98.3
| 98.3
| ### |
2025-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-23 Mon
| 0.041
| 0.043
| ###
| ###
| 924,428
| 19,875
| ###
| ###
| 0.0 |
2025-Jun-20 Fri
| 0.042
| 0.043
| 0.041
| 0.043
|
|
| 84.1
| 84.1
| ### |
2025-Jun-19 Thu
| ###
| 0.042
| ###
| 0.042
| 5,515,772
| ###
| ###
| ###
| ### |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2025-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
| 440,079
| 0
| 70.8
| 70.8
| 0.0 |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2025-Jun-12 Thu
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 47,952
| 0
| 61.7
| 61.7
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 37,180
| 0
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 596,072
| 0
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| 1,199,226
| 0
| 69.2
| 69.2
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 62,523
| 0
| 65.3
| 65.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 329,049
| 0
| 12.1
| 12.1
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 106,020
| 0
| ###
| ###
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 794,059
| 0
| 21.1
| 21.1
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 186,726
| 0
| 64.1
| 64.1
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| 0.0385
|
|
| 11.7
| 11.7
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 28,853
| 0
| 16.7
| 16.7
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 97,340
| 0
| ###
| ###
| 0.0 |
2025-May-05 Mon
| 0.042
| 0.042
| ###
| ###
| 1,270,457
| 26,679
| ###
| ###
| 0.0 |
2025-May-02 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2025-May-01 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 65.9
| 65.9
| 0.0 |
2025-Apr-30 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 124,626
| ###
| 67.3
| 67.3
| 0.0 |
2025-Apr-29 Tue
| 0.041
| 0.042
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 0.042
| 0.043
| 0.042
| 0.043
| 240,040
| ###
| 86.7
| 86.7
| ### |
2025-Apr-24 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 58.9
| 58.9
| ### |
2025-Apr-23 Wed
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| 12.5
| 12.5
| 0.0 |
2025-Apr-22 Tue
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| 86.0
| 86.0
| ### |
2025-Apr-17 Thu
| 0.045
| 0.045
| 0.042
| 0.042
|
|
| 5.7
| 5.7
| ### |
2025-Apr-16 Wed
| 0.043
| 0.045
| 0.042
| 0.045
| 468,283
| 20,370
| ###
| ###
| ### |
2025-Apr-15 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2025-Apr-14 Mon
| 0.042
| 0.0425
| 0.041
| 0.041
| 499,558
| 20,856
| ###
| ###
| 0.0 |
2025-Apr-11 Fri
| 0.042
| 0.043
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2025-Apr-10 Thu
| 0.042
| 0.043
| 0.042
| 0.043
| 917,883
| ###
| 80.3
| 80.3
| ### |
2025-Apr-09 Wed
| 0.043
| 0.047
| 0.042
| 0.042
|
|
| 32.9
| 32.9
| ### |
2025-Apr-08 Tue
| 0.044
| 0.044
| 0.041
| 0.043
| 1,339,147
| ###
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| 0.048
| ###
| 0.045
| 1,713,250
| ###
| ###
| ###
| ### |
2025-Apr-04 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2025-Apr-03 Thu
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 0.044
| 0.044
| 0.043
| 0.043
| 359,649
| 15,644
| 24.8
| 24.8
| ### |
2025-Apr-01 Tue
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| 22.7
| 22.7
| ### |
2025-Mar-31 Mon
| 0.045
| 0.045
| 0.044
| 0.044
| 662,854
| ###
| ###
| ###
| ### |
2025-Mar-28 Fri
| 0.045
| 0.046
| 0.044
| 0.045
| 1,461,222
| 65,754
| ###
| ###
| ### |
2025-Mar-27 Thu
| 0.044
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2025-Mar-26 Wed
| 0.044
| 0.045
| 0.044
| 0.044
| 427,922
| 19,042
| 65.1
| 65.1
| ### |
2025-Mar-25 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2025-Mar-24 Mon
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 22.9
| 22.9
| ### |
2025-Mar-21 Fri
| 0.045
| 0.046
| 0.045
| 0.0455
|
|
| 76.2
| 76.2
| ### |
2025-Mar-20 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 21,159
| ###
| 57.3
| 57.3
| ### |
2025-Mar-19 Wed
| 0.043
| 0.044
| 0.043
| 0.044
| 169,983
| ###
| 84.0
| 84.0
| ### |
2025-Mar-18 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2025-Mar-17 Mon
| 0.044
| 0.047
| 0.044
| 0.045
|
|
| ###
| ###
| ### |
2025-Mar-14 Fri
| 0.044
| 0.044
| ###
| 0.043
| 1,780,348
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| 0.047
| 0.047
| 0.045
| 0.045
| 171,581
| ###
| ###
| ###
| ### |
2025-Mar-12 Wed
| 0.045
| 0.048
| 0.042
| 0.045
|
|
| 69.5
| 69.5
| ### |
2025-Mar-11 Tue
| 0.044
| 0.045
| 0.044
| 0.045
| 205,151
| 9,129
| ###
| ###
| ### |
2025-Mar-10 Mon
| 0.044
| 0.044
| 0.043
| 0.043
| 167,728
| ###
| 18.9
| 18.9
| ### |
2025-Mar-07 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 131,156
| ###
| 74.2
| 74.2
| ### |
2025-Mar-06 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2025-Mar-05 Wed
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 19.8
| 19.8
| ### |
2025-Mar-04 Tue
| 0.045
| ###
| 0.044
| 0.047
|
|
| ###
| ###
| ### |
2025-Mar-03 Mon
| 0.045
| 0.0455
| 0.045
| 0.0455
| 1,041,951
| 47,148
| ###
| ###
| ### |
2025-Feb-28 Fri
| 0.045
| 0.045
| 0.044
| 0.045
|
|
| 74.0
| 74.0
| ### |
2025-Feb-27 Thu
| 0.044
| 0.0455
| 0.044
| 0.045
|
|
| 81.9
| 81.9
| ### |
2025-Feb-26 Wed
| 0.046
| 0.046
| 0.044
| 0.044
| 1,558,274
| 70,122
| ###
| ###
| ### |
2025-Feb-25 Tue
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2025-Feb-24 Mon
| ###
| ###
| 0.046
| 0.046
|
|
| 4.3
| 4.3
| ### |
2025-Feb-21 Fri
| 0.049
| ###
| 0.047
| 0.048
|
|
| 20.8
| 20.8
| ### |
2025-Feb-20 Thu
| 0.049
| 0.052
| 0.048
| 0.052
|
|
| 94.4
| 94.4
| ### |
2025-Feb-19 Wed
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2025-Feb-18 Tue
| 0.055
| 0.055
| 0.051
| 0.053
|
|
| 13.2
| 13.2
| ### |
2025-Feb-17 Mon
| 0.056
| 0.059
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2025-Feb-14 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2025-Feb-13 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2025-Feb-12 Wed
| 0.051
| 0.052
| ###
| 0.052
| 424,876
| 11,046
| 86.1
| 86.1
| ### |
2025-Feb-11 Tue
| 0.054
| 0.054
| ###
| ###
| 880,976
| 23,786
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| 0.054
| 0.055
| 0.053
| 0.053
|
|
| 19.1
| 19.1
| ### |
2025-Feb-07 Fri
| 0.052
| 0.056
| 0.052
| 0.053
| 2,190,080
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| 0.049
| ###
| 10,209,742
| ###
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2025-Feb-04 Tue
| 0.055
| 0.057
| 0.0545
| 0.055
|
|
| ###
| ###
| ### |
2025-Feb-03 Mon
| 0.058
| 0.059
| 0.055
| 0.057
| 224,747
| ###
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| 0.058
| ###
| 0.058
| 0.058
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-30 Thu
| 0.058
| ###
| 0.058
| ###
| 107,144
| ###
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| 0.059
| 0.059
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2025-Jan-28 Tue
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 65.5
| 65.5
| ### |
2025-Jan-23 Thu
| 0.059
| 0.059
| 0.056
| 0.056
|
|
| 7.8
| 7.8
| ### |
2025-Jan-22 Wed
| ###
| ###
| 0.059
| 0.059
| 279,320
| ###
| 8.6
| 8.6
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 84,556
| 0
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 228,383
| 0
| 90.7
| 90.7
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 210,870
| 0
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| 0.048
| 0.058
| 0.048
| 0.058
| 619,243
| ###
| 99.3
| 99.3
| 0.0 |
2025-Jan-10 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2025-Jan-09 Thu
| ###
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2025-Jan-08 Wed
| 0.054
| 0.054
| 0.049
| 0.053
| 459,821
| 23,680
| ###
| ###
| ### |
2025-Jan-07 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2025-Jan-06 Mon
| 0.053
| 0.053
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2025-Jan-03 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2025-Jan-02 Thu
| 0.053
| 0.056
| 0.053
| 0.056
|
|
| 92.4
| 92.4
| ### |
2024-Dec-31 Tue
| 0.054
| 0.054
| 0.054
| 0.054
| 5,873
| ###
| ###
| ###
| ### |
2024-Dec-30 Mon
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2024-Dec-27 Fri
| 0.052
| 0.055
| 0.052
| 0.055
| 92,323
| ###
| ###
| ###
| ### |
2024-Dec-24 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 65.1
| 65.1
| ### |
2024-Dec-23 Mon
| 0.051
| 0.054
| 0.051
| 0.054
| 82,721
| 4,342
| 93.7
| 93.7
| ### |
2024-Dec-20 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Dec-19 Thu
| 0.056
| 0.056
| 0.053
| 0.053
| 350,841
| 19,120
| 8.7
| 8.7
| ### |
2024-Dec-18 Wed
| 0.057
| 0.058
| 0.057
| 0.058
| 147,184
| ###
| 81.3
| 81.3
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| 0.057
| 0.057
| 72,457
| ###
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| 0.057
| 0.057
| 213,726
| ###
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 187,877
| 0
| 23.2
| 23.2
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| 247,077
| 0
| 81.0
| 81.0
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| 27,974
| 0
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
|