Skip to main content
Winshear Metals Corp. (TSXV:WINS)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
Apr 28, 2026, 2:14 PM EST

Winshear Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.13-25,000
Apr 27, 20260.130.130.130.130.134.00%5,000
Apr 24, 20260.130.130.130.130.13-3.85%98,333
Apr 22, 20260.130.130.130.130.134.00%6,000
Apr 20, 20260.130.130.130.130.13-97,580
Apr 17, 20260.130.130.130.130.13-7.41%4,001
Apr 16, 20260.140.140.140.140.148.00%3,512
Apr 15, 20260.130.130.130.130.134.17%1,031
Apr 14, 20260.140.140.120.120.12-11.11%7,502
Apr 13, 20260.140.140.140.140.14-12.90%7,197
Apr 10, 20260.160.160.160.160.1610.71%900
Apr 8, 20260.140.140.140.140.1412.00%9,500
Apr 6, 20260.130.130.130.130.138.70%2,176
Apr 2, 20260.100.120.100.120.12-11.54%5,000
Apr 1, 20260.130.130.130.130.13-13.33%5,000
Mar 31, 20260.150.150.150.150.153.45%178,000
Mar 27, 20260.150.150.150.150.15-2,000
Mar 26, 20260.150.150.150.150.15-6.45%50,000
Mar 25, 20260.160.160.160.160.1614.81%1,500
Mar 24, 20260.140.140.140.140.14-2,116
Mar 19, 20260.140.140.140.140.143.85%11,010
Mar 18, 20260.140.140.130.130.13-7.14%6,193
Mar 17, 20260.150.150.140.140.14-6.67%45,080
Mar 16, 20260.160.160.150.150.15-8,500
Mar 13, 20260.150.150.150.150.15-500
Mar 12, 20260.150.150.150.150.15-3.23%1,000
Mar 11, 20260.170.170.150.160.16-3.13%39,727
Mar 10, 20260.160.160.160.160.16-1,112
Mar 9, 20260.160.160.160.160.16-3.03%500
Mar 6, 20260.170.170.170.170.17-44,000
Mar 5, 20260.160.170.160.170.1710.00%155,425
Mar 4, 20260.150.150.150.150.1515.38%58,109
Mar 3, 20260.160.170.130.130.13-18.75%188,500
Mar 2, 20260.170.170.160.160.16-33,300
Feb 27, 20260.170.170.160.160.16-20,389
Feb 26, 20260.160.160.160.160.16-511
Feb 24, 20260.160.160.160.160.16-5.88%35,000
Feb 23, 20260.170.170.160.170.17-272,500
Feb 20, 20260.160.170.160.170.176.25%12,210
Feb 19, 20260.160.160.160.160.163.23%31,147
Feb 18, 20260.160.160.160.160.16-10,507
Feb 17, 20260.170.170.160.160.16-19,519
Feb 13, 20260.160.160.160.160.16-33,242
Feb 12, 20260.160.160.160.160.163.33%83,500
Feb 11, 20260.160.160.150.150.15-3.23%41,500
Feb 10, 20260.140.160.140.160.1610.71%185,500
Feb 9, 20260.140.140.140.140.14-15.15%100,066
Feb 6, 20260.190.190.170.170.173.13%51,318
Feb 5, 20260.160.160.160.160.163.23%98,257
Feb 4, 20260.140.200.140.160.1619.23%397,626
Feb 3, 20260.140.140.130.130.13-7.14%50,388
Feb 2, 20260.120.150.120.140.1416.67%166,070
Jan 30, 20260.130.130.120.120.12-148,264
Jan 29, 20260.120.120.120.120.12-2,339
Jan 28, 20260.120.120.120.120.129.09%129,344
Jan 26, 20260.110.110.110.110.11-39,600
Jan 23, 20260.110.110.110.110.114.76%26,000
Jan 20, 20260.110.110.110.110.11-4.55%18,855
Jan 19, 20260.110.110.110.110.11-5,182
Jan 16, 20260.110.110.110.110.1115.79%14,502
Jan 13, 20260.100.100.100.100.10-5.00%2,501
Jan 12, 20260.100.100.100.100.10-9.09%34,020
Jan 9, 20260.100.110.100.110.1110.00%12,939
Jan 7, 20260.100.100.100.100.10-25,000
Jan 6, 20260.100.100.100.100.1011.11%6,000
Jan 2, 20260.100.100.090.090.09-10.00%26,159
Dec 31, 20250.100.100.100.100.105.26%5,638
Dec 30, 20250.100.100.100.100.10-7,136
Dec 29, 20250.100.100.100.100.10-7,200
Dec 24, 20250.100.100.100.100.10-175,000
Dec 23, 20250.100.100.100.100.10-5.00%5,000
Dec 22, 20250.100.100.100.100.10-1,417
Dec 18, 20250.090.100.090.100.1017.65%50,000
Dec 17, 20250.090.090.090.090.09-5.56%41,833
Dec 16, 20250.090.090.090.090.09-5,000
Dec 15, 20250.100.100.090.090.09-10.00%226,661
Dec 10, 20250.100.100.100.100.1011.11%31,000
Dec 9, 20250.110.110.090.090.09-14.29%228,000
Dec 8, 20250.110.110.110.110.11-11,708
Dec 5, 20250.110.110.110.110.11-8.70%86,386
Dec 4, 20250.110.120.110.120.1215.00%27,000
Dec 3, 20250.100.100.100.100.10-126,000
Dec 2, 20250.100.100.100.100.10-92,633
Dec 1, 20250.100.100.100.100.10-9,925
Nov 28, 20250.100.100.100.100.10-2,545
Nov 24, 20250.090.100.090.100.1017.65%35,000
Nov 20, 20250.090.090.090.090.09-5.56%5,000
Nov 18, 20250.090.090.090.090.09-29,500
Nov 17, 20250.110.110.090.090.09-5.26%47,000
Nov 13, 20250.100.100.100.100.10-2,000
Nov 12, 20250.100.100.100.100.10-14,000
Nov 11, 20250.100.100.100.100.10-1,500
Nov 7, 20250.100.100.100.100.10-5.00%3,614
Nov 6, 20250.100.100.100.100.105.26%4,099
Nov 3, 20250.090.100.090.100.105.56%81,000
Oct 31, 20250.090.090.090.090.09-10.00%2,000
Oct 30, 20250.100.100.100.100.10-47,062
Oct 29, 20250.100.100.100.100.10-16,500
Oct 28, 20250.110.110.100.100.10-9.09%27,000