Skip to main content
Winsome Resources Limited (ASX:WR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.480
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Winsome Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.490.470.480.48-2.04%170,720
Apr 27, 20260.470.500.460.490.496.52%443,624
Apr 24, 20260.480.480.460.460.46-1.08%420,336
Apr 23, 20260.480.510.450.470.47-3.12%490,463
Apr 22, 20260.500.500.470.480.48-5.88%500,402
Apr 21, 20260.470.550.470.510.5110.87%1,810,228
Apr 20, 20260.480.490.460.460.46-2.13%823,633
Apr 17, 20260.470.470.450.470.474.44%590,241
Apr 16, 20260.420.460.420.450.4513.92%863,418
Apr 15, 20260.400.420.400.400.402.60%515,651
Apr 14, 20260.390.400.390.390.391.32%395,750
Apr 13, 20260.390.390.380.380.381.33%128,322
Apr 10, 20260.390.390.380.380.38-3.85%239,287
Apr 9, 20260.420.420.390.390.39-3.70%412,373
Apr 8, 20260.370.410.370.410.416.58%614,624
Apr 7, 20260.370.380.360.380.385.56%185,451
Apr 2, 20260.410.410.360.360.36-10.00%709,583
Apr 1, 20260.400.430.400.400.401.27%411,428
Mar 31, 20260.390.400.360.400.405.33%141,859
Mar 30, 20260.380.400.360.380.38-1.32%459,492
Mar 27, 20260.360.400.350.380.387.04%474,635
Mar 26, 20260.370.380.340.360.36-2.74%415,210
Mar 25, 20260.340.380.340.370.3710.61%313,265
Mar 24, 20260.330.370.320.330.334.76%330,539
Mar 23, 20260.330.340.320.320.32-5.97%221,210
Mar 20, 20260.340.350.330.340.34-4.29%450,782
Mar 19, 20260.380.380.340.350.35-7.89%381,231
Mar 18, 20260.380.390.370.380.381.33%264,056
Mar 17, 20260.390.400.380.380.38-3.85%293,231
Mar 16, 20260.390.390.370.390.39-713,670
Mar 13, 20260.400.410.380.390.39-3.70%367,384
Mar 12, 20260.430.440.400.410.41-5.81%612,695
Mar 11, 20260.410.430.400.430.4310.26%412,299
Mar 10, 20260.400.430.390.390.39-2.50%883,273
Mar 9, 20260.430.430.390.400.40-9.09%1,237,642
Mar 6, 20260.440.440.430.440.44-2.22%251,297
Mar 5, 20260.450.460.450.450.453.45%395,765
Mar 4, 20260.440.450.430.440.44-433,913
Mar 3, 20260.480.480.440.440.44-8.42%589,823
Mar 2, 20260.500.500.470.480.48-3.06%707,872
Feb 27, 20260.500.510.490.490.49-2.00%1,036,562
Feb 26, 20260.520.540.500.500.50-1.96%1,339,287
Feb 25, 20260.500.520.500.510.515.15%875,667
Feb 24, 20260.480.520.480.490.492.11%1,559,919
Feb 23, 20260.480.490.470.480.48-941,953
Feb 20, 20260.480.510.480.480.485.56%1,290,465
Feb 19, 20260.470.480.450.450.452.27%1,053,329
Feb 18, 20260.440.450.440.440.442.33%413,609
Feb 17, 20260.450.480.430.430.43-3.37%839,555
Feb 16, 20260.460.480.440.450.45-3.26%1,111,072
Feb 13, 20260.480.490.460.460.46-3.16%987,264
Feb 12, 20260.490.490.480.480.48-4.04%390,177
Feb 11, 20260.500.500.480.500.501.02%565,157
Feb 10, 20260.480.500.480.490.493.16%1,284,567
Feb 9, 20260.480.500.480.480.484.40%416,467
Feb 6, 20260.460.470.420.460.46-4.21%1,253,437
Feb 5, 20260.520.520.480.480.48-8.65%1,003,700
Feb 4, 20260.560.560.510.520.52-4.59%977,941
Feb 3, 20260.560.560.540.550.55-0.91%670,537
Feb 2, 20260.560.560.530.550.55-5.98%2,733,748
Jan 30, 20260.600.610.570.590.59-6.40%2,090,713
Jan 29, 20260.650.650.570.630.63-1.57%1,501,428
Jan 28, 20260.650.650.630.640.64-1,532,307
Jan 27, 20260.620.670.620.640.645.83%3,640,747
Jan 23, 20260.570.630.570.600.608.11%1,664,660
Jan 22, 20260.560.580.550.560.560.91%1,831,645
Jan 21, 20260.550.560.530.550.553.77%1,453,187
Jan 20, 20260.590.590.510.530.53-9.40%1,492,750
Jan 19, 20260.590.610.580.590.590.86%1,169,877
Jan 16, 20260.630.630.580.580.58-5.69%1,197,634
Jan 15, 20260.610.650.600.620.626.03%1,937,413
Jan 14, 20260.570.590.570.580.582.65%907,702
Jan 13, 20260.580.590.540.570.572.73%2,846,148
Jan 12, 20260.540.550.530.550.557.84%1,712,417
Jan 9, 20260.540.540.500.510.51-2.86%1,311,767
Jan 8, 20260.520.570.500.530.532.94%1,972,674
Jan 7, 20260.510.520.480.510.51-1,735,283
Jan 6, 20260.510.520.500.510.51-2,005,221
Jan 5, 20260.460.530.460.510.5112.09%2,738,520
Jan 2, 20260.450.460.450.460.46-1.09%511,535
Dec 31, 20250.450.460.450.460.462.22%71,492
Dec 30, 20250.460.460.440.450.45-2.17%1,146,458
Dec 29, 20250.460.480.450.460.461.10%1,333,464
Dec 24, 20250.450.470.440.460.463.41%945,811
Dec 23, 20250.460.460.430.440.44-2.22%1,689,751
Dec 22, 20250.470.480.440.450.45-4.26%2,472,834
Dec 19, 20250.450.470.450.470.478.05%3,165,458
Dec 18, 20250.440.440.420.440.441.16%1,404,607
Dec 17, 20250.430.440.430.430.43-1,406,259
Dec 16, 20250.420.460.420.430.436.17%3,561,759
Dec 15, 20250.430.440.380.410.418.00%4,504,687
Dec 9, 20250.340.410.340.380.3820.97%3,643,933
Dec 8, 20250.320.330.310.310.31-3.13%969,717
Dec 5, 20250.300.330.300.320.328.47%1,089,292
Dec 4, 20250.290.300.290.300.301.72%264,193
Dec 3, 20250.310.310.290.290.29-3.33%1,266,328
Dec 2, 20250.300.330.300.300.30-1.64%650,943
Dec 1, 20250.340.350.300.310.31-10.29%1,170,557
Nov 28, 20250.300.350.300.340.3413.33%2,098,342
Nov 27, 20250.330.330.290.300.301.69%828,719