Skip to main content
Greenwing Resources Ltd (ASX:GW1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0740
-0.0060 (-7.50%)
Apr 29, 2026, 4:10 PM AEST

Greenwing Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.070.070.07-7.50%1,603,558
Apr 28, 20260.080.080.080.080.083.90%1,211,283
Apr 27, 20260.080.080.080.080.08-7.23%4,910,434
Apr 24, 20260.080.080.070.080.081.22%3,306,229
Apr 23, 20260.070.080.070.080.0830.16%4,192,589
Apr 22, 20260.060.060.060.060.061.61%1,062,198
Apr 21, 20260.060.060.060.060.066.90%838,405
Apr 20, 20260.060.070.060.060.06-1.69%985,676
Apr 17, 20260.050.060.050.060.0611.32%1,779,516
Apr 16, 20260.060.060.050.050.05-1.85%1,308,663
Apr 15, 20260.060.060.050.050.05-2.70%2,156,164
Apr 14, 20260.060.060.060.060.06-2.63%619,108
Apr 13, 20260.060.060.060.060.06-10.94%1,394,189
Apr 10, 20260.060.060.060.060.0610.34%2,121,021
Apr 9, 20260.050.060.050.060.0613.73%1,089,884
Apr 8, 20260.050.050.050.050.054.08%294,963
Apr 7, 20260.050.050.050.050.05-1,001,988
Apr 2, 20260.050.050.050.050.05-2.00%166,533
Apr 1, 20260.050.050.050.050.054.17%789,736
Mar 31, 20260.050.050.050.050.056.67%2,200,229
Mar 30, 20260.040.050.040.050.054.65%1,070,705
Mar 27, 20260.040.040.040.040.044.88%682,146
Mar 26, 20260.040.040.040.040.04-123,237
Mar 25, 20260.040.040.040.040.045.13%436,081
Mar 24, 20260.040.040.040.040.04-2.50%268,645
Mar 23, 20260.040.040.040.040.04-4.76%1,227,064
Mar 20, 20260.040.040.040.040.04-754,414
Mar 19, 20260.050.050.040.040.04-8.70%1,911,685
Mar 18, 20260.050.050.050.050.05-2.13%740,507
Mar 17, 20260.050.050.050.050.054.44%249,002
Mar 16, 20260.050.050.050.050.05-8.16%1,629,421
Mar 13, 20260.050.050.050.050.05-2.00%1,125,615
Mar 12, 20260.050.050.050.050.056.38%2,874,177
Mar 11, 20260.050.050.050.050.054.44%945,831
Mar 10, 20260.050.050.040.050.052.27%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