Greenwing Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.028	0.029	0.028	0.028	0.028	94,387
2025-07-22	0.029	0.030	0.029	0.029	0.029	409,813
2025-07-21	0.029	0.031	0.029	0.031	0.031	1,001,207
2025-07-18	0.030	0.031	0.030	0.031	0.031	110,439
2025-07-17	0.030	0.030	0.028	0.028	0.028	23,958
2025-07-16	0.028	0.028	0.028	0.028	0.028	21,100
2025-07-15	0.027	0.031	0.027	0.030	0.030	202,052
2025-07-14	0.026	0.027	0.026	0.027	0.027	608,279
2025-07-11	0.026	0.026	0.026	0.026	0.026	15,000
2025-07-10	0.028	0.028	0.026	0.026	0.026	507,853
2025-07-09	0.028	0.028	0.028	0.028	0.028	10,179
2025-07-08	0.028	0.028	0.028	0.028	0.028	23,579
2025-07-07	0.026	0.028	0.026	0.028	0.028	15,000
2025-07-04	0.028	0.028	0.026	0.026	0.026	36,910
2025-07-03	0.026	0.026	0.026	0.026	0.026	172,165
2025-07-02	0.025	0.026	0.025	0.026	0.026	102,480
2025-07-01	0.025	0.025	0.025	0.025	0.025	32,466
2025-06-30	0.026	0.026	0.024	0.025	0.025	385,291
2025-06-27	0.024	0.025	0.024	0.025	0.025	321,907
2025-06-26	0.024	0.024	0.024	0.024	0.024	61,906
2025-06-24	0.024	0.024	0.024	0.024	0.024	45,056
2025-06-23	0.024	0.024	0.024	0.024	0.024	204,297
2025-06-20	0.024	0.024	0.024	0.024	0.024	102,961
2025-06-19	0.025	0.025	0.024	0.024	0.024	34,658
2025-06-18	0.025	0.026	0.025	0.026	0.026	120,193
2025-06-17	0.026	0.026	0.023	0.025	0.025	636,784
2025-06-16	0.027	0.027	0.026	0.026	0.026	343,128
2025-06-13	0.027	0.027	0.027	0.027	0.027	80,000
2025-06-12	0.027	0.028	0.026	0.026	0.026	332,700
2025-06-11	0.029	0.029	0.027	0.027	0.027	540,971
2025-06-10	0.029	0.029	0.028	0.029	0.029	145,647
2025-06-06	0.030	0.030	0.030	0.030	0.030	100,000
2025-06-05	0.028	0.029	0.027	0.028	0.028	262,736
2025-06-04	0.027	0.029	0.027	0.029	0.029	415,406
2025-06-02	0.027	0.029	0.027	0.027	0.027	331,760
2025-05-29	0.027	0.027	0.027	0.027	0.027	10,917
2025-05-28	0.026	0.030	0.026	0.030	0.030	70,224
2025-05-23	0.029	0.030	0.029	0.030	0.030	6,240
2025-05-22	0.028	0.030	0.027	0.030	0.030	12,418
2025-05-21	0.028	0.028	0.028	0.028	0.028	85,084
2025-05-20	0.029	0.029	0.028	0.028	0.028	164,702
2025-05-19	0.030	0.030	0.030	0.030	0.030	33
2025-05-16	0.030	0.030	0.030	0.030	0.030	18,844
2025-05-15	0.027	0.030	0.027	0.030	0.030	93,047
2025-05-14	0.028	0.028	0.028	0.028	0.028	50,179
2025-05-13	0.028	0.029	0.027	0.027	0.027	719,186
2025-05-12	0.030	0.030	0.030	0.030	0.030	22,330
2025-05-08	0.028	0.030	0.028	0.030	0.030	184,545
2025-05-07	0.030	0.030	0.029	0.030	0.030	533,794
2025-05-05	0.030	0.035	0.029	0.035	0.035	337,663
2025-05-02	0.030	0.030	0.030	0.030	0.030	17,246
2025-05-01	0.030	0.031	0.029	0.030	0.030	589,457
2025-04-30	0.026	0.026	0.026	0.026	0.026	400
2025-04-28	0.036	0.036	0.030	0.030	0.030	153,591
2025-04-22	0.035	0.035	0.035	0.035	0.035	27,000
2025-04-17	0.040	0.040	0.036	0.036	0.036	35,217
2025-04-16	0.040	0.040	0.040	0.040	0.040	1,211
2025-04-15	0.045	0.045	0.040	0.040	0.040	38,722
2025-04-14	0.040	0.040	0.040	0.040	0.040	23,296
2025-04-10	0.044	0.045	0.040	0.040	0.040	55,855

← NewerPage 6 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.