QEM Limited (ASX:QEM)
Australia
· Delayed Price · Currency is AUD 0.0460
-0.0030 (-6.12%)
Apr 29, 2026, 4:10 PM AEST
QEM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 1,272,096 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 14,171,045 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 922,230 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.20% | 1,710,967 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 2,590,793 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 1,376,756 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 826,810 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 1,978,979 |
| Apr 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.52% | 7,621,583 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 4,194,421 |
| Apr 15, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.77% | 20,310,680 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 276,814 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 3,473,534 |
| Apr 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.29% | 3,762,313 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 157,811 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 234,087 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 11,904 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 165,015 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 905,460 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 615,122 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.32% | 2,877,777 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,390 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.89% | 679,135 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 310,793 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 375,166 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 553,342 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 527,874 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 610,201 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 904,054 |
| Mar 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.98% | 1,253,920 |
| Mar 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,721,997 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.50% | 1,142,509 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.37% | 1,378,213 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 2,778,468 |
| Mar 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 2,208,808 |
| Mar 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.44% | 1,792,805 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.77% | 2,721,828 |
| Mar 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.30% | 2,617,541 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.30% | 2,071,450 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 357,206 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 564,603 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,265,007 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,763,608 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 2,399,597 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 2,554,904 |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.13% | 6,683,560 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 18.52% | 10,989,770 |
| Feb 12, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 68.75% | 9,191,599 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 2,200,605 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 457,936 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 10,307 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 38,437 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 120,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 507,321 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 197,500 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 192,011 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 344,533 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 189,574 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 836,909 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 229,813 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,066,704 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 1,866,073 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 341,473 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 118,750 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 251,469 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 119,648 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 183,168 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 531,096 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 772,797 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 355,999 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 3,276 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 614,894 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 38,134 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 249,740 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 211,578 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 13,132 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 582,926 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 653,139 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 30,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 366,366 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 155,702 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 20,768 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 137,365 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 744,929 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 263,243 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | 55,828 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,677 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 3,033 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 734,199 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,346 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 219,936 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 14,143 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,349 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 22,305 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 133 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,470 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 209,000 |