WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.025	0.026	0.025	0.025	0.025	570,458
2025-08-15	0.025	0.026	0.024	0.024	0.024	1,824,549
2025-08-14	0.025	0.025	0.024	0.025	0.025	2,755,605
2025-08-13	0.027	0.027	0.025	0.025	0.025	3,506,777
2025-08-12	0.025	0.026	0.024	0.026	0.026	1,814,865
2025-08-11	0.023	0.026	0.023	0.025	0.025	3,112,723
2025-08-08	0.023	0.023	0.021	0.022	0.022	698,661
2025-08-07	0.024	0.024	0.023	0.023	0.023	3,544,408
2025-08-06	0.024	0.024	0.023	0.023	0.023	1,198,393
2025-08-05	0.023	0.023	0.023	0.023	0.023	1,045,188
2025-08-04	0.021	0.025	0.021	0.023	0.023	2,950,176
2025-08-01	0.020	0.020	0.019	0.020	0.020	175,222
2025-07-31	0.021	0.021	0.020	0.020	0.020	1,881,618
2025-07-30	0.021	0.021	0.021	0.021	0.021	300,000
2025-07-29	0.022	0.022	0.021	0.021	0.021	426,697
2025-07-28	0.021	0.022	0.021	0.022	0.022	94,852
2025-07-25	0.020	0.022	0.020	0.022	0.022	533,952
2025-07-24	0.020	0.021	0.020	0.021	0.021	734,724
2025-07-23	0.019	0.019	0.019	0.019	0.019	607,602
2025-07-22	0.019	0.019	0.019	0.019	0.019	67,000
2025-07-21	0.019	0.019	0.019	0.019	0.019	0
2025-07-18	0.019	0.020	0.019	0.019	0.019	615,771
2025-07-17	0.020	0.020	0.019	0.020	0.020	490,179
2025-07-16	0.020	0.020	0.019	0.020	0.020	877,221
2025-07-15	0.019	0.020	0.019	0.020	0.020	736,734
2025-07-14	0.020	0.020	0.019	0.019	0.019	172,646
2025-07-11	0.020	0.020	0.018	0.018	0.018	3,326,608
2025-07-10	0.021	0.021	0.019	0.019	0.019	789,410
2025-07-09	0.019	0.021	0.019	0.021	0.021	316,756
2025-07-08	0.020	0.020	0.020	0.020	0.020	30,410
2025-07-07	0.019	0.020	0.019	0.020	0.020	92,525
2025-07-04	0.020	0.021	0.019	0.019	0.019	3,222,463
2025-07-03	0.019	0.020	0.019	0.019	0.019	15,935
2025-07-02	0.019	0.020	0.019	0.020	0.020	159,800
2025-07-01	0.018	0.019	0.018	0.019	0.019	1,067,223
2025-06-30	0.017	0.018	0.017	0.017	0.017	752,953
2025-06-27	0.018	0.018	0.017	0.017	0.017	899,621
2025-06-26	0.018	0.019	0.018	0.018	0.018	1,959,029
2025-06-25	0.018	0.018	0.018	0.018	0.018	242,261
2025-06-24	0.019	0.019	0.018	0.018	0.018	201,453
2025-06-23	0.018	0.018	0.018	0.018	0.018	3,204
2025-06-20	0.019	0.019	0.018	0.019	0.019	189,216
2025-06-19	0.019	0.020	0.019	0.019	0.019	496,821
2025-06-18	0.020	0.020	0.019	0.019	0.019	676,540
2025-06-17	0.020	0.020	0.020	0.020	0.020	383,025
2025-06-16	0.020	0.020	0.018	0.020	0.020	2,420,515
2025-06-13	0.021	0.021	0.020	0.020	0.020	196,085
2025-06-12	0.020	0.020	0.020	0.020	0.020	210,000
2025-06-11	0.020	0.021	0.020	0.021	0.021	242,713
2025-06-10	0.019	0.020	0.018	0.020	0.020	1,903,552
2025-06-06	0.020	0.020	0.019	0.019	0.019	2,061,985
2025-06-05	0.020	0.020	0.019	0.019	0.019	1,297,701
2025-06-04	0.022	0.022	0.020	0.020	0.020	441,106
2025-06-03	0.022	0.022	0.021	0.021	0.021	192,726
2025-06-02	0.023	0.024	0.021	0.022	0.022	777,675
2025-05-30	0.020	0.023	0.020	0.023	0.023	690,308
2025-05-29	0.020	0.021	0.020	0.021	0.021	22,690
2025-05-28	0.021	0.021	0.020	0.020	0.020	74,831
2025-05-27	0.021	0.022	0.021	0.021	0.021	265,004
2025-05-26	0.019	0.021	0.019	0.021	0.021	4,158,285

← NewerPage 6 of 21 · 1,260 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.