WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.040	0.041	0.038	0.040	0.040	1,233,433
2025-11-07	0.038	0.041	0.037	0.041	0.041	3,108,438
2025-11-06	0.041	0.041	0.037	0.038	0.038	3,804,728
2025-11-05	0.049	0.049	0.038	0.041	0.041	7,235,779
2025-11-04	0.046	0.048	0.046	0.047	0.047	1,131,470
2025-11-03	0.044	0.048	0.044	0.046	0.046	2,728,348
2025-10-31	0.045	0.045	0.042	0.044	0.044	1,292,020
2025-10-30	0.042	0.046	0.042	0.045	0.045	1,584,905
2025-10-29	0.044	0.044	0.041	0.041	0.041	2,063,367
2025-10-28	0.044	0.045	0.041	0.045	0.045	2,163,956
2025-10-27	0.044	0.047	0.044	0.044	0.044	2,006,976
2025-10-24	0.046	0.046	0.043	0.044	0.044	571,383
2025-10-23	0.041	0.045	0.041	0.044	0.044	2,856,284
2025-10-22	0.046	0.046	0.040	0.044	0.044	4,256,893
2025-10-21	0.047	0.049	0.045	0.047	0.047	4,175,616
2025-10-20	0.049	0.049	0.042	0.042	0.042	3,688,845
2025-10-17	0.053	0.058	0.046	0.046	0.046	8,390,459
2025-10-16	0.047	0.053	0.046	0.051	0.051	5,084,893
2025-10-15	0.044	0.049	0.044	0.046	0.046	2,654,350
2025-10-14	0.039	0.044	0.039	0.044	0.044	3,151,585
2025-10-13	0.040	0.040	0.037	0.039	0.039	3,198,919
2025-10-10	0.042	0.043	0.040	0.040	0.040	1,294,526
2025-10-09	0.045	0.045	0.039	0.042	0.042	5,355,573
2025-10-08	0.043	0.045	0.039	0.042	0.042	3,792,700
2025-10-07	0.046	0.046	0.042	0.042	0.042	1,492,057
2025-10-06	0.044	0.049	0.044	0.046	0.046	2,461,642
2025-10-03	0.049	0.049	0.044	0.044	0.044	1,573,622
2025-10-02	0.046	0.052	0.041	0.048	0.048	8,201,514
2025-10-01	0.055	0.056	0.046	0.046	0.046	8,303,273
2025-09-30	0.055	0.068	0.052	0.056	0.056	23,380,807
2025-09-29	0.038	0.054	0.036	0.052	0.052	19,167,363
2025-09-26	0.033	0.041	0.033	0.039	0.039	21,598,820
2025-09-25	0.030	0.034	0.029	0.032	0.032	14,416,410
2025-09-24	0.022	0.031	0.022	0.031	0.031	49,352,581
2025-09-23	0.020	0.024	0.019	0.022	0.022	14,936,333
2025-09-22	0.019	0.020	0.019	0.019	0.019	2,289,536
2025-09-19	0.020	0.020	0.018	0.018	0.018	3,334,409
2025-09-18	0.020	0.020	0.019	0.020	0.020	285,558
2025-09-17	0.019	0.020	0.019	0.020	0.020	1,049,685
2025-09-16	0.019	0.021	0.019	0.020	0.020	3,789,981
2025-09-15	0.018	0.020	0.018	0.019	0.019	3,094,736
2025-09-12	0.019	0.019	0.018	0.019	0.019	1,081,719
2025-09-11	0.019	0.020	0.018	0.019	0.019	6,520,635
2025-09-10	0.020	0.020	0.019	0.019	0.019	607,540
2025-09-09	0.020	0.020	0.019	0.020	0.020	1,400,000
2025-09-08	0.020	0.020	0.019	0.019	0.019	1,316,227
2025-09-05	0.019	0.020	0.019	0.020	0.020	1,043,600
2025-09-04	0.019	0.020	0.019	0.019	0.019	226,742
2025-09-03	0.020	0.020	0.019	0.019	0.019	4,272,140
2025-09-02	0.021	0.022	0.020	0.020	0.020	4,508,503
2025-09-01	0.020	0.021	0.019	0.021	0.021	1,906,287
2025-08-29	0.019	0.020	0.019	0.019	0.019	2,068,756
2025-08-28	0.020	0.020	0.019	0.019	0.019	1,156,976
2025-08-27	0.020	0.020	0.019	0.020	0.020	3,206,920
2025-08-26	0.020	0.021	0.019	0.021	0.021	7,470,551
2025-08-25	0.021	0.024	0.020	0.024	0.024	4,917,927
2025-08-22	0.024	0.024	0.022	0.022	0.022	1,561,681
2025-08-21	0.024	0.024	0.022	0.024	0.024	5,273,578
2025-08-20	0.025	0.025	0.025	0.025	0.025	0
2025-08-19	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 5 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.