WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.019	0.020	0.019	0.019	0.019	668,486
2025-05-22	0.020	0.020	0.019	0.019	0.019	2,208,784
2025-05-21	0.019	0.020	0.019	0.020	0.020	192,209
2025-05-20	0.021	0.021	0.018	0.018	0.018	1,458,692
2025-05-19	0.023	0.023	0.020	0.021	0.021	1,951,251
2025-05-16	0.024	0.024	0.023	0.023	0.023	301,270
2025-05-15	0.023	0.026	0.023	0.023	0.023	2,045,783
2025-05-14	0.023	0.025	0.023	0.024	0.024	1,992,592
2025-05-13	0.023	0.023	0.022	0.023	0.023	594,838
2025-05-12	0.022	0.024	0.022	0.024	0.024	186,460
2025-05-09	0.023	0.023	0.022	0.022	0.022	288,950
2025-05-08	0.023	0.024	0.023	0.024	0.024	697,241
2025-05-07	0.021	0.023	0.021	0.023	0.023	162,807
2025-05-06	0.023	0.023	0.021	0.021	0.021	641,118
2025-05-05	0.023	0.023	0.021	0.023	0.023	563,143
2025-05-02	0.022	0.022	0.022	0.022	0.022	33,673
2025-05-01	0.022	0.022	0.022	0.022	0.022	984,125
2025-04-30	0.022	0.022	0.020	0.021	0.021	560,913
2025-04-29	0.021	0.024	0.020	0.022	0.022	2,370,551
2025-04-28	0.024	0.026	0.020	0.020	0.020	13,421,780
2025-04-24	0.023	0.024	0.023	0.024	0.024	759,152
2025-04-23	0.025	0.025	0.023	0.023	0.023	3,334,210
2025-04-22	0.023	0.025	0.023	0.025	0.025	7,193,881
2025-04-17	0.019	0.023	0.019	0.022	0.022	8,599,302
2025-04-16	0.017	0.018	0.016	0.018	0.018	6,527,687
2025-04-15	0.014	0.015	0.014	0.014	0.014	126,348
2025-04-14	0.014	0.015	0.014	0.015	0.015	100,992
2025-04-11	0.014	0.015	0.014	0.015	0.015	413,401
2025-04-10	0.014	0.014	0.014	0.014	0.014	723,107
2025-04-09	0.014	0.015	0.013	0.013	0.013	1,900,521
2025-04-08	0.015	0.015	0.014	0.014	0.014	474,261
2025-04-07	0.016	0.016	0.014	0.014	0.014	1,012,873
2025-04-04	0.017	0.017	0.016	0.016	0.016	1,470,687
2025-04-03	0.018	0.018	0.016	0.017	0.017	977,677
2025-04-02	0.018	0.018	0.017	0.018	0.018	397,824
2025-04-01	0.019	0.019	0.018	0.018	0.018	1,409,891
2025-03-31	0.020	0.020	0.018	0.018	0.018	628,947
2025-03-28	0.018	0.020	0.018	0.020	0.020	559,264
2025-03-27	0.018	0.018	0.018	0.018	0.018	56,000
2025-03-26	0.018	0.019	0.018	0.018	0.018	237,445
2025-03-25	0.018	0.019	0.018	0.018	0.018	396,469
2025-03-24	0.018	0.018	0.018	0.018	0.018	69,723
2025-03-21	0.018	0.019	0.018	0.019	0.019	65,883
2025-03-20	0.018	0.018	0.018	0.018	0.018	745,202
2025-03-19	0.019	0.019	0.018	0.019	0.019	989,052
2025-03-18	0.020	0.020	0.019	0.020	0.020	112,176
2025-03-17	0.020	0.020	0.020	0.020	0.020	500,000
2025-03-14	0.018	0.020	0.018	0.020	0.020	1,645,187
2025-03-13	0.017	0.017	0.017	0.017	0.017	360,001
2025-03-12	0.017	0.018	0.017	0.018	0.018	656,472
2025-03-11	0.018	0.018	0.017	0.018	0.018	1,054,637
2025-03-10	0.018	0.018	0.018	0.018	0.018	73,926
2025-03-07	0.017	0.018	0.017	0.018	0.018	19,750
2025-03-06	0.018	0.018	0.018	0.018	0.018	340,709
2025-03-05	0.018	0.018	0.018	0.018	0.018	212,088
2025-03-04	0.019	0.019	0.018	0.018	0.018	264,307
2025-03-03	0.017	0.018	0.017	0.018	0.018	729,554
2025-02-28	0.018	0.018	0.017	0.018	0.018	482,225
2025-02-27	0.018	0.018	0.018	0.018	0.018	505,415
2025-02-26	0.019	0.019	0.018	0.018	0.018	236,903

← NewerPage 7 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.