WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.025	0.027	0.024	0.024	0.024	1,169,480
2026-05-04	0.028	0.028	0.025	0.025	0.025	4,059,486
2026-05-01	0.024	0.024	0.022	0.024	0.024	384,642
2026-04-30	0.025	0.025	0.023	0.023	0.023	451,007
2026-04-29	0.023	0.024	0.023	0.024	0.024	789,916
2026-04-28	0.026	0.026	0.023	0.026	0.026	3,334,310
2026-04-27	0.026	0.026	0.024	0.025	0.025	142,848
2026-04-24	0.025	0.025	0.025	0.025	0.025	86,010
2026-04-23	0.023	0.024	0.022	0.024	0.024	78,617
2026-04-22	0.024	0.024	0.023	0.023	0.023	853,568
2026-04-21	0.025	0.025	0.023	0.024	0.024	1,063,084
2026-04-20	0.025	0.026	0.025	0.026	0.026	92,283
2026-04-17	0.024	0.025	0.024	0.025	0.025	864,802
2026-04-16	0.024	0.025	0.024	0.024	0.024	284,213
2026-04-15	0.026	0.026	0.025	0.025	0.025	201,127
2026-04-14	0.025	0.026	0.025	0.026	0.026	188,154
2026-04-13	0.026	0.026	0.024	0.024	0.024	1,546,887
2026-04-10	0.026	0.026	0.026	0.026	0.026	730,350
2026-04-09	0.028	0.028	0.026	0.026	0.026	1,888,930
2026-04-08	0.029	0.029	0.026	0.026	0.026	4,191,679
2026-04-07	0.026	0.029	0.026	0.029	0.029	1,777,681
2026-04-02	0.027	0.028	0.027	0.027	0.027	912,860
2026-04-01	0.026	0.026	0.025	0.026	0.026	718,557
2026-03-31	0.022	0.026	0.022	0.025	0.025	1,877,731
2026-03-30	0.023	0.023	0.021	0.022	0.022	416,529
2026-03-27	0.022	0.022	0.021	0.022	0.022	503,020
2026-03-26	0.021	0.022	0.021	0.022	0.022	253,776
2026-03-25	0.022	0.022	0.021	0.021	0.021	837,780
2026-03-24	0.023	0.023	0.021	0.021	0.021	2,329,151
2026-03-23	0.024	0.024	0.022	0.022	0.022	2,179,933
2026-03-20	0.022	0.024	0.022	0.024	0.024	1,062,018
2026-03-19	0.023	0.023	0.022	0.023	0.023	411,504
2026-03-18	0.025	0.025	0.023	0.023	0.023	877,019
2026-03-17	0.025	0.025	0.024	0.024	0.024	2,679,206
2026-03-16	0.026	0.026	0.024	0.025	0.025	1,358,387
2026-03-13	0.025	0.028	0.025	0.026	0.026	1,756,986
2026-03-12	0.027	0.027	0.025	0.025	0.025	600,922
2026-03-11	0.026	0.028	0.026	0.027	0.027	1,391,076
2026-03-10	0.026	0.026	0.025	0.026	0.026	1,067,351
2026-03-09	0.028	0.028	0.024	0.027	0.027	3,479,377
2026-03-06	0.029	0.029	0.028	0.028	0.028	740,176
2026-03-05	0.028	0.030	0.028	0.029	0.029	1,550,553
2026-03-04	0.030	0.030	0.028	0.028	0.028	745,417
2026-03-03	0.030	0.030	0.029	0.030	0.030	171,958
2026-03-02	0.029	0.030	0.028	0.030	0.030	791,675
2026-02-27	0.030	0.030	0.029	0.030	0.030	934,144
2026-02-26	0.031	0.031	0.028	0.029	0.029	1,433,463
2026-02-25	0.031	0.031	0.030	0.030	0.030	866,882
2026-02-24	0.031	0.032	0.030	0.030	0.030	3,796,410
2026-02-23	0.031	0.032	0.030	0.032	0.032	1,381,019
2026-02-20	0.031	0.032	0.030	0.030	0.030	1,280,672
2026-02-19	0.032	0.032	0.031	0.031	0.031	233,301
2026-02-18	0.032	0.032	0.031	0.031	0.031	874,870
2026-02-17	0.032	0.032	0.031	0.032	0.032	165,496
2026-02-16	0.034	0.034	0.031	0.033	0.033	872,239
2026-02-13	0.033	0.033	0.033	0.033	0.033	147,328
2026-02-12	0.034	0.034	0.033	0.034	0.034	1,444,085
2026-02-11	0.034	0.034	0.032	0.034	0.034	337,762
2026-02-10	0.032	0.034	0.032	0.034	0.034	919,610
2026-02-09	0.033	0.033	0.031	0.032	0.032	1,877,145

← NewerPage 3 of 5 · 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.