Canada markets closed

Winsome Resources Limited (WR1.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.2850-0.0150 (-1.15%)
At close: 04:10PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.33001.35001.26501.28501.2850489,028
May 02, 20241.39001.39001.28501.30001.3000774,960
May 01, 20241.37501.40001.34501.36501.3650626,616
Apr 30, 20241.41501.45501.37001.37501.37501,003,094
Apr 29, 20241.33001.40001.33001.37501.3750510,397
Apr 26, 20241.33501.34001.30001.33501.3350456,628
Apr 24, 20241.30001.38501.25001.34001.34001,319,739
Apr 23, 20241.30001.31001.26001.28001.2800595,962
Apr 22, 20241.27001.30001.23501.29001.2900778,958
Apr 19, 20241.28001.34001.23501.24501.24501,047,373
Apr 18, 20241.32001.32501.26501.27501.2750310,796
Apr 17, 20241.24001.33001.24001.32001.3200937,168
Apr 16, 20241.27001.29501.22001.26001.26001,169,968
Apr 15, 20241.32001.33501.22001.27501.27502,301,267
Apr 12, 20241.49001.49001.37001.37001.37002,406,078
Apr 11, 20241.26001.48001.26001.47001.47003,405,030
Apr 10, 20241.26001.29501.23501.26001.26001,366,002
Apr 09, 20241.23501.28001.19501.23001.23001,988,307
Apr 08, 20241.17001.23501.15501.21501.21502,048,476
Apr 05, 20241.00001.14501.00001.13001.13002,793,725
Apr 04, 20241.03001.05000.95001.00001.00005,788,077
Apr 03, 20240.88000.88000.88000.88000.8800-
Apr 02, 20240.88000.88000.88000.88000.8800-
Mar 28, 20240.85500.90500.83500.88000.88001,241,731
Mar 27, 20240.81000.84500.78500.83500.83501,206,557
Mar 26, 20240.84000.85000.80000.81000.8100667,405
Mar 25, 20240.88000.88000.82500.85000.8500679,224
Mar 22, 20240.92000.92000.87000.87000.8700436,638
Mar 21, 20240.92500.93500.90000.90000.9000465,333
Mar 20, 20240.91500.92000.89000.92000.9200557,600
Mar 19, 20240.98000.99500.91000.93000.93001,787,254
Mar 18, 20240.89500.99000.89500.99000.9900952,740
Mar 15, 20240.93000.93000.85500.89500.89502,602,454
Mar 14, 20240.93000.95500.91000.94500.94501,099,932
Mar 13, 20240.95500.99500.92000.92000.92001,181,346
Mar 12, 20240.94000.97500.93500.94000.9400976,997
Mar 11, 20240.88000.93500.87000.93500.9350597,503
Mar 08, 20240.90500.91250.86500.90000.9000670,768
Mar 07, 20240.88500.91000.86500.89500.89501,211,430
Mar 06, 20240.80500.89500.80000.85000.85001,110,162
Mar 05, 20240.85000.89500.84000.86500.86501,972,875
Mar 04, 20240.93500.97000.88000.89500.89502,407,147
Mar 01, 20240.90000.92000.85500.92000.92003,565,957
Feb 29, 20240.77000.85500.74000.85500.85502,990,379
Feb 28, 20240.76000.80000.74500.76500.76502,530,657
Feb 27, 20240.70500.73500.69000.73500.73501,219,787
Feb 26, 20240.66500.73500.66500.71000.71001,534,037
Feb 23, 20240.69500.71000.63000.66000.66002,665,164
Feb 22, 20240.72500.72500.69000.69500.6950729,148
Feb 21, 20240.71000.74500.68500.71500.71502,659,344
Feb 20, 20240.78000.78000.71500.73500.73501,890,756
Feb 19, 20240.79500.82000.73500.77500.77502,568,962
Feb 16, 20240.66000.76000.66000.76000.76002,954,725
Feb 15, 20240.61500.67500.60000.64500.64501,234,177
Feb 14, 20240.57500.61000.57000.60000.60001,155,448
Feb 13, 20240.63000.63500.59000.59500.59501,196,319
Feb 12, 20240.67000.67500.61000.61500.6150944,751
Feb 09, 20240.64500.66000.59500.66000.66001,915,295
Feb 08, 20240.61500.64500.58500.63500.63501,196,322
Feb 07, 20240.56000.64000.56000.61000.61002,265,565
Feb 06, 20240.54500.55000.51500.55000.55001,348,650
Feb 05, 20240.56500.57000.53500.53500.5350502,089
Feb 02, 20240.57000.57500.55000.57000.5700745,504
Feb 01, 20240.54000.57250.52500.55500.55501,538,775
Jan 31, 20240.59000.60000.55000.55500.55501,823,829
Jan 30, 20240.58000.61500.57500.59000.59001,050,459
Jan 29, 20240.60000.60500.57000.57500.5750715,278
Jan 25, 20240.60000.61000.58000.60000.60001,755,714
Jan 24, 20240.59500.63000.59000.59500.59501,354,441
Jan 23, 20240.59000.60500.57000.58500.58502,140,922
Jan 22, 20240.68000.68000.59500.59500.59502,431,218
Jan 19, 20240.71000.73250.67500.68000.68001,608,192
Jan 18, 20240.71500.72000.68000.69500.69501,142,726
Jan 17, 20240.73000.75500.71000.74000.74001,455,464
Jan 16, 20240.71500.73000.68500.71500.71502,256,316
Jan 15, 20240.79500.79500.75000.75500.7550324,108
Jan 12, 20240.74000.81500.74000.79500.79501,395,051
Jan 11, 20240.85000.85000.72500.76000.76005,115,429
Jan 10, 20240.85500.90000.84500.85000.8500938,003
Jan 09, 20240.89000.92000.84000.86000.86001,521,347
Jan 08, 20240.97000.97000.88000.89000.89001,507,808
Jan 05, 20241.00501.00500.96000.97000.9700580,778
Jan 04, 20240.99001.01500.97001.00001.0000449,164
Jan 03, 20241.07001.07000.99001.00001.00001,785,756
Jan 02, 20241.06001.09501.02501.09501.0950869,607
Dec 29, 20231.04001.09001.04001.05001.0500548,644
Dec 28, 20231.03001.05501.02001.03501.0350454,871
Dec 27, 20231.03501.07001.00501.03501.03501,021,164
Dec 22, 20231.02001.04001.02001.03001.0300956,809
Dec 21, 20231.05001.07000.99501.00001.00001,260,780
Dec 20, 20231.10001.12001.06001.07001.0700986,168
Dec 19, 20231.05501.09001.01001.08001.0800695,629
Dec 18, 20231.04001.12001.04001.06001.06001,118,011
Dec 15, 20230.97501.04500.94001.03501.03501,762,537
Dec 14, 20230.92001.02500.90500.96000.96003,778,155
Dec 13, 20230.95000.95500.85000.86000.86003,729,815
Dec 12, 20231.04501.05000.93000.97000.97002,856,123
Dec 11, 20231.25001.26001.03001.04501.04503,794,254
Dec 08, 20231.05001.05001.05001.05001.0500-
Dec 07, 20231.05001.05001.05001.05001.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...