Skip to main content
Greenwing Resources Ltd (ASX:GW1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0450
+0.0010 (2.27%)
Mar 10, 2026, 2:09 PM AEST

Greenwing Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.050.050.040.05-2.27%964,519
Mar 9, 20260.050.050.040.040.04-4.35%3,223,070
Mar 6, 20260.050.050.050.050.05-6.12%3,102,637
Mar 5, 20260.050.050.050.050.05-7.55%351,150
Mar 4, 20260.050.050.050.050.051.92%586,911
Mar 3, 20260.050.060.050.050.0510.64%2,115,729
Feb 26, 20260.050.050.050.050.05-6.00%284,904
Feb 25, 20260.050.050.050.050.05-100,000
Feb 24, 20260.050.050.050.050.054.17%79,940
Feb 23, 20260.050.050.050.050.05-4.00%129,594
Feb 20, 20260.050.050.050.050.05-5,613
Feb 19, 20260.050.050.050.050.05-260
Feb 18, 20260.050.050.050.050.05-5.66%212,214
Feb 17, 20260.050.050.050.050.051.92%503,060
Feb 16, 20260.050.050.050.050.056.12%460,100
Feb 13, 20260.050.050.050.050.05-3.92%8,665
Feb 12, 20260.050.050.050.050.052.00%86,119
Feb 11, 20260.050.050.050.050.058.70%118,163
Feb 6, 20260.050.050.050.050.05-4.17%133,770
Feb 5, 20260.050.050.050.050.056.67%50,643
Feb 4, 20260.050.050.050.050.05-6.25%36,638
Feb 3, 20260.050.050.050.050.054.35%16,921
Feb 2, 20260.050.050.050.050.05-9.80%468,784
Jan 30, 20260.060.060.050.050.052.00%1,448,329
Jan 29, 20260.050.050.050.050.05-267,399
Jan 28, 20260.060.060.050.050.05-12.28%1,747,161
Jan 27, 20260.050.060.050.060.0618.75%999,428
Jan 23, 20260.040.050.040.050.059.09%152,011
Jan 22, 20260.040.040.040.040.042.33%111,818
Jan 21, 20260.050.050.040.040.04-6.52%574,445
Jan 20, 20260.040.050.040.050.054.55%766,027
Jan 19, 20260.050.050.040.040.04-6.38%110,034
Jan 16, 20260.050.050.040.050.05-789,788
Jan 15, 20260.050.050.050.050.05-57,332
Jan 14, 20260.050.050.050.050.05-2.08%25,120
Jan 13, 20260.050.050.050.050.05-7.69%683,872
Jan 12, 20260.050.050.050.050.056.12%359,858
Jan 9, 20260.040.050.040.050.0522.50%1,244,415
Jan 8, 20260.040.040.040.040.042.56%43,325
Jan 7, 20260.040.040.040.040.04-7.14%907,732
Jan 6, 20260.040.040.040.040.047.69%265,474
Jan 5, 20260.040.040.040.040.042.63%71,949
Dec 31, 20250.040.040.040.040.047.04%313,580
Dec 30, 20250.040.040.030.040.04-17.44%196,182
Dec 29, 20250.040.040.040.040.047.50%96,859
Dec 24, 20250.040.040.040.040.04-499,510
Dec 23, 20250.040.040.040.040.04-405,445
Dec 22, 20250.040.040.040.040.048.11%130,238
Dec 19, 20250.040.040.040.040.042.78%266,749
Dec 18, 20250.040.040.040.040.042.86%3,020
Dec 17, 20250.030.040.030.040.042.94%204,595
Dec 16, 20250.030.030.030.030.03-2.86%81,699
Dec 12, 20250.040.040.040.040.042.94%100,000
Dec 11, 20250.040.040.030.030.03-5.56%129,964
Dec 10, 20250.040.040.040.040.04-10.00%100,940
Dec 8, 20250.040.040.040.040.04-36,201
Dec 4, 20250.040.040.040.040.04-9,927
Dec 3, 20250.040.040.040.040.04-6.98%60,073
Dec 2, 20250.040.040.040.040.04-2.27%236,324
Dec 1, 20250.050.050.040.040.04-2.22%447,318
Nov 28, 20250.040.050.040.050.0521.62%1,859,715
Nov 27, 20250.040.040.040.040.04-7.50%304,060
Nov 26, 20250.040.040.040.040.045.26%149,119
Nov 25, 20250.040.040.040.040.048.57%205,146
Nov 24, 20250.040.040.040.040.04-7.89%944,025
Nov 21, 20250.040.040.040.040.042.70%743,150
Nov 20, 20250.030.040.030.040.0419.35%2,085,842
Nov 19, 20250.030.030.030.030.033.33%98,019
Nov 17, 20250.030.030.030.030.03-239,157
Nov 14, 20250.030.030.030.030.03-145,000
Nov 13, 20250.030.030.030.030.033.45%178,856
Nov 12, 20250.030.030.030.030.03-138,276
Nov 11, 20250.030.030.030.030.03-204
Nov 10, 20250.030.030.030.030.03-6.45%505,974
Nov 6, 20250.030.030.030.030.0310.71%239,196
Nov 5, 20250.030.030.030.030.03-6.67%1,674,245
Nov 4, 20250.030.030.030.030.03-36,015
Nov 3, 20250.030.030.030.030.033.45%886,929
Oct 31, 20250.030.030.030.030.03-2,581
Oct 30, 20250.030.030.030.030.03-3.33%226,650
Oct 29, 20250.030.030.030.030.03-219,591
Oct 28, 20250.030.030.030.030.03-143,477
Oct 27, 20250.030.030.030.030.03-119,712
Oct 24, 20250.030.030.030.030.03-650,527
Oct 23, 20250.030.030.030.030.03-6.25%202,707
Oct 22, 20250.030.030.030.030.03-325,107
Oct 21, 20250.030.030.030.030.03-1.54%14,112
Oct 20, 20250.030.030.030.030.03-1.52%386,608
Oct 17, 20250.030.030.030.030.036.45%392,599
Oct 16, 20250.030.030.030.030.03-1.59%91,813
Oct 15, 20250.030.030.030.030.031.61%542,359
Oct 14, 20250.030.030.030.030.033.33%365,373
Oct 13, 20250.030.030.030.030.03-3.23%68,430
Oct 10, 20250.030.030.030.030.036.90%1,870,284
Oct 9, 20250.030.030.030.030.03-14.71%4,127,536
Oct 8, 20250.040.040.030.030.03-2.86%1,874,982
Oct 7, 20250.040.040.030.040.04-178,600
Oct 6, 20250.030.040.030.040.0416.67%239,613
Oct 3, 20250.030.030.030.030.03-48,145
Oct 2, 20250.030.030.030.030.03-6.25%453,956