WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.316	0.316	0.292	0.292	0.292	984,271
2022-07-05	0.345	0.345	0.326	0.335	0.335	128,650
2022-07-04	0.345	0.355	0.340	0.340	0.340	539,334
2022-07-01	0.307	0.350	0.307	0.340	0.340	1,049,411
2022-06-30	0.307	0.326	0.302	0.307	0.307	602,116
2022-06-29	0.287	0.311	0.278	0.307	0.307	802,160
2022-06-28	0.345	0.350	0.292	0.292	0.292	1,918,666
2022-06-27	0.335	0.393	0.307	0.355	0.355	11,367,611
2022-06-23	0.244	0.244	0.230	0.235	0.235	961,152
2022-06-22	0.249	0.254	0.240	0.249	0.249	918,286
2022-06-21	0.254	0.273	0.240	0.254	0.254	550,267
2022-06-20	0.259	0.278	0.249	0.254	0.254	255,262
2022-06-17	0.264	0.273	0.254	0.254	0.254	296,269
2022-06-16	0.264	0.278	0.264	0.264	0.264	312,236
2022-06-15	0.254	0.264	0.249	0.259	0.259	444,591
2022-06-14	0.287	0.287	0.254	0.259	0.259	812,038
2022-06-10	0.273	0.292	0.268	0.292	0.292	752,839
2022-06-09	0.307	0.307	0.268	0.268	0.268	720,470
2022-06-08	0.321	0.321	0.307	0.311	0.311	296,774
2022-06-07	0.321	0.326	0.316	0.326	0.326	257,978
2022-06-06	0.345	0.345	0.326	0.335	0.335	385,137
2022-06-03	0.355	0.355	0.345	0.345	0.345	71,909
2022-06-02	0.350	0.364	0.335	0.364	0.364	270,865
2022-06-01	0.350	0.350	0.340	0.350	0.350	249,362
2022-05-31	0.359	0.379	0.350	0.350	0.350	244,294
2022-05-30	0.350	0.364	0.350	0.359	0.359	258,152
2022-05-27	0.359	0.359	0.350	0.355	0.355	83,514
2022-05-26	0.369	0.374	0.350	0.355	0.355	227,694
2022-05-25	0.383	0.383	0.364	0.369	0.369	97,520
2022-05-24	0.379	0.407	0.374	0.383	0.383	310,921
2022-05-23	0.364	0.383	0.355	0.379	0.379	739,324
2022-05-20	0.350	0.374	0.350	0.362	0.362	294,817
2022-05-19	0.340	0.355	0.331	0.350	0.350	254,621
2022-05-18	0.359	0.369	0.345	0.359	0.359	286,152
2022-05-17	0.350	0.359	0.340	0.355	0.355	227,558
2022-05-16	0.364	0.388	0.345	0.350	0.350	1,125,482
2022-05-13	0.340	0.350	0.331	0.340	0.340	413,250
2022-05-12	0.355	0.355	0.321	0.331	0.331	1,306,717
2022-05-11	0.331	0.355	0.331	0.355	0.355	1,330,388
2022-05-10	0.321	0.359	0.311	0.321	0.321	1,362,645
2022-05-09	0.412	0.412	0.359	0.364	0.364	1,529,141
2022-05-06	0.402	0.422	0.369	0.422	0.422	1,852,905
2022-05-05	0.417	0.422	0.407	0.407	0.407	278,082
2022-05-04	0.431	0.460	0.398	0.398	0.398	890,992
2022-05-03	0.455	0.455	0.417	0.431	0.431	1,002,434
2022-05-02	0.455	0.470	0.441	0.455	0.455	327,366
2022-04-29	0.465	0.489	0.446	0.465	0.465	970,238
2022-04-28	0.455	0.465	0.436	0.460	0.460	344,922
2022-04-27	0.426	0.441	0.407	0.431	0.431	531,039
2022-04-26	0.470	0.470	0.426	0.426	0.426	1,010,191
2022-04-22	0.412	0.498	0.402	0.479	0.479	1,707,727
2022-04-21	0.422	0.436	0.412	0.417	0.417	440,796
2022-04-20	0.446	0.446	0.417	0.426	0.426	738,108
2022-04-19	0.465	0.465	0.441	0.446	0.446	492,041
2022-04-14	0.470	0.470	0.436	0.446	0.446	332,470
2022-04-13	0.417	0.460	0.398	0.460	0.460	844,744
2022-04-12	0.436	0.441	0.412	0.417	0.417	1,245,076
2022-04-11	0.479	0.479	0.436	0.446	0.446	1,002,930
2022-04-08	0.460	0.479	0.446	0.479	0.479	965,546
2022-04-07	0.503	0.508	0.450	0.460	0.460	2,418,384

← NewerPage 19 of 21 · 1,255 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.