WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.032	0.033	0.032	0.033	0.033	156,153
2024-08-29	0.033	0.035	0.031	0.034	0.034	577,502
2024-08-28	0.027	0.044	0.027	0.033	0.033	3,855,901
2024-08-27	0.024	0.030	0.023	0.030	0.030	1,523,681
2024-08-26	0.023	0.024	0.023	0.024	0.024	1,122,080
2024-08-23	0.021	0.023	0.021	0.023	0.023	996,846
2024-08-22	0.021	0.021	0.021	0.021	0.021	26,846
2024-08-21	0.020	0.021	0.020	0.021	0.021	32,187
2024-08-20	0.022	0.022	0.020	0.020	0.020	52,827
2024-08-19	0.022	0.022	0.022	0.022	0.022	61
2024-08-16	0.022	0.022	0.020	0.022	0.022	5,315
2024-08-15	0.020	0.023	0.020	0.022	0.022	228,006
2024-08-14	0.020	0.020	0.018	0.019	0.019	867,989
2024-08-13	0.023	0.023	0.020	0.020	0.020	1,552,526
2024-08-12	0.025	0.026	0.025	0.026	0.026	208,203
2024-08-09	0.025	0.025	0.025	0.025	0.025	10,000
2024-08-08	0.024	0.024	0.024	0.024	0.024	362,003
2024-08-07	0.026	0.026	0.025	0.025	0.025	198,663
2024-08-06	0.025	0.025	0.024	0.025	0.025	157,558
2024-08-05	0.025	0.025	0.025	0.025	0.025	363
2024-08-02	0.025	0.025	0.025	0.025	0.025	167,662
2024-08-01	0.024	0.024	0.024	0.024	0.024	52,704
2024-07-31	0.023	0.025	0.022	0.024	0.024	84,968
2024-07-30	0.022	0.023	0.022	0.023	0.023	41,732
2024-07-29	0.022	0.022	0.022	0.022	0.022	10,450
2024-07-26	0.022	0.023	0.022	0.022	0.022	225,555
2024-07-25	0.022	0.022	0.022	0.022	0.022	6,839
2024-07-24	0.024	0.024	0.023	0.023	0.023	124,001
2024-07-23	0.024	0.024	0.024	0.024	0.024	263,276
2024-07-22	0.022	0.024	0.022	0.024	0.024	70,783
2024-07-19	0.021	0.022	0.020	0.022	0.022	303,176
2024-07-18	0.021	0.022	0.020	0.021	0.021	871,760
2024-07-17	0.022	0.023	0.021	0.021	0.021	385,445
2024-07-16	0.021	0.022	0.021	0.022	0.022	232,594
2024-07-15	0.022	0.024	0.021	0.022	0.022	110,191
2024-07-12	0.022	0.025	0.021	0.022	0.022	867,598
2024-07-11	0.024	0.024	0.022	0.024	0.024	297,777
2024-07-10	0.025	0.025	0.024	0.024	0.024	387,829
2024-07-09	0.024	0.024	0.024	0.024	0.024	9,523
2024-07-08	0.028	0.028	0.024	0.024	0.024	767,811
2024-07-05	0.024	0.028	0.023	0.028	0.028	1,751,534
2024-07-04	0.022	0.022	0.022	0.022	0.022	102,275
2024-07-03	0.021	0.023	0.021	0.022	0.022	89,004
2024-07-02	0.026	0.026	0.021	0.021	0.021	127,800
2024-07-01	0.023	0.025	0.023	0.023	0.023	152,244
2024-06-28	0.024	0.025	0.023	0.023	0.023	204,037
2024-06-27	0.024	0.026	0.023	0.025	0.025	1,408,234
2024-06-26	0.024	0.025	0.024	0.025	0.025	542,208
2024-06-25	0.026	0.026	0.024	0.024	0.024	836,682
2024-06-24	0.027	0.029	0.027	0.027	0.027	432,338
2024-06-21	0.029	0.029	0.027	0.027	0.027	254,558
2024-06-20	0.029	0.029	0.029	0.029	0.029	50,000
2024-06-19	0.029	0.029	0.029	0.029	0.029	8,080
2024-06-18	0.029	0.030	0.029	0.029	0.029	732,115
2024-06-17	0.029	0.030	0.029	0.030	0.030	133,965
2024-06-14	0.031	0.031	0.029	0.029	0.029	582,380
2024-06-13	0.034	0.034	0.032	0.032	0.032	385,160
2024-06-12	0.035	0.035	0.033	0.033	0.033	1,197,528
2024-06-11	0.035	0.036	0.035	0.035	0.035	343,012
2024-06-07	0.036	0.036	0.035	0.036	0.036	287,294

← NewerPage 10 of 21 · 1,255 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.