WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.017	0.018	0.017	0.018	0.018	161,584
2026-07-27	0.018	0.018	0.018	0.018	0.018	846,033
2026-07-24	0.018	0.018	0.017	0.017	0.017	443,133
2026-07-23	0.017	0.019	0.017	0.018	0.018	1,246,958
2026-07-22	0.018	0.018	0.017	0.017	0.017	869,999
2026-07-21	0.019	0.019	0.018	0.018	0.018	281,025
2026-07-20	0.018	0.018	0.018	0.018	0.018	18,000
2026-07-17	0.018	0.019	0.018	0.019	0.019	238,773
2026-07-16	0.018	0.018	0.017	0.018	0.018	98,540
2026-07-15	0.018	0.018	0.018	0.018	0.018	203,934
2026-07-14	0.017	0.018	0.017	0.018	0.018	219,241
2026-07-13	0.017	0.018	0.017	0.017	0.017	610,443
2026-07-10	0.018	0.018	0.018	0.018	0.018	55,000
2026-07-09	0.018	0.018	0.018	0.018	0.018	27,778
2026-07-08	0.018	0.018	0.018	0.018	0.018	34,000
2026-07-07	0.018	0.018	0.018	0.018	0.018	659,747
2026-07-06	0.020	0.020	0.018	0.018	0.018	303,533
2026-07-03	0.020	0.020	0.020	0.020	0.020	687,502
2026-07-02	0.019	0.019	0.018	0.019	0.019	266,475
2026-07-01	0.017	0.018	0.017	0.018	0.018	820,075
2026-06-30	0.017	0.018	0.016	0.017	0.017	1,392,871
2026-06-29	0.018	0.018	0.017	0.018	0.018	1,769,037
2026-06-26	0.018	0.019	0.018	0.018	0.018	1,720,144
2026-06-25	0.019	0.019	0.018	0.018	0.018	1,865,826
2026-06-24	0.019	0.020	0.018	0.020	0.020	457,262
2026-06-23	0.020	0.020	0.018	0.018	0.018	2,037,525
2026-06-22	0.020	0.020	0.019	0.019	0.019	2,698,065
2026-06-19	0.021	0.021	0.020	0.021	0.021	974,928
2026-06-18	0.022	0.022	0.020	0.020	0.020	2,129,354
2026-06-17	0.021	0.021	0.021	0.021	0.021	505,553
2026-06-16	0.021	0.021	0.020	0.020	0.020	1,952,513
2026-06-15	0.021	0.021	0.021	0.021	0.021	1,200,966
2026-06-12	0.020	0.021	0.020	0.021	0.021	1,811,478
2026-06-11	0.018	0.020	0.018	0.020	0.020	1,240,991
2026-06-10	0.018	0.019	0.018	0.019	0.019	1,424,989
2026-06-09	0.019	0.020	0.018	0.018	0.018	4,509,586
2026-06-05	0.020	0.020	0.019	0.020	0.020	1,631,857
2026-06-04	0.022	0.022	0.019	0.019	0.019	1,730,388
2026-06-03	0.022	0.022	0.021	0.021	0.021	867,372
2026-06-02	0.022	0.023	0.021	0.021	0.021	857,466
2026-06-01	0.022	0.022	0.021	0.021	0.021	1,146,395
2026-05-29	0.021	0.022	0.021	0.021	0.021	627,465
2026-05-28	0.023	0.023	0.021	0.021	0.021	197,118
2026-05-27	0.022	0.023	0.021	0.021	0.021	776,833
2026-05-26	0.021	0.022	0.021	0.021	0.021	1,075,715
2026-05-25	0.022	0.022	0.022	0.022	0.022	529,030
2026-05-22	0.022	0.022	0.022	0.022	0.022	1,254,466
2026-05-21	0.022	0.022	0.021	0.022	0.022	2,313,628
2026-05-20	0.023	0.023	0.021	0.021	0.021	1,706,640
2026-05-19	0.023	0.023	0.023	0.023	0.023	176,505
2026-05-18	0.025	0.025	0.023	0.023	0.023	151,683
2026-05-15	0.024	0.025	0.023	0.025	0.025	424,818
2026-05-14	0.025	0.025	0.024	0.025	0.025	1,037,504
2026-05-13	0.024	0.025	0.023	0.024	0.024	964,476
2026-05-12	0.025	0.025	0.023	0.025	0.025	930,596
2026-05-11	0.026	0.026	0.024	0.026	0.026	1,267,164
2026-05-08	0.026	0.026	0.024	0.025	0.025	880,079
2026-05-07	0.025	0.025	0.024	0.025	0.025	437,470
2026-05-06	0.025	0.025	0.025	0.025	0.025	241,037
2026-05-05	0.025	0.027	0.024	0.024	0.024	1,169,480

← NewerPage 2 of 21 · 1,259 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.