Skip to main content
logo
Greenwing Resources Ltd (ASX:GW1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0810
-0.0030 (-3.57%)
Jun 3, 2026, 3:43 PM AEST

Greenwing Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.090.090.080.080.08-3.57%1,174,548
Jun 2, 20260.070.080.070.080.0813.51%1,587,276
Jun 1, 20260.070.080.070.070.0710.45%1,371,819
May 29, 20260.060.070.060.070.0711.67%665,901
May 28, 20260.060.060.060.060.06-1.64%1,274,181
May 27, 20260.060.060.060.060.067.02%705,929
May 26, 20260.060.060.060.060.06-3.39%860,250
May 25, 20260.060.060.060.060.061.72%151,291
May 22, 20260.060.060.060.060.065.45%142,499
May 21, 20260.060.060.060.060.06-802,769
May 20, 20260.060.060.060.060.06-6.78%582,596
May 19, 20260.060.060.060.060.061.72%364,194
May 18, 20260.060.060.060.060.06-4.92%691,084
May 15, 20260.060.060.060.060.06-1.61%601,769
May 14, 20260.060.070.060.060.06-3.13%442,018
May 13, 20260.060.070.060.060.063.23%821,656
May 12, 20260.070.070.060.060.06-8.82%727,485
May 11, 20260.070.070.070.070.073.03%166,222
May 8, 20260.070.070.070.070.07-5.71%503,578
May 7, 20260.070.070.070.070.07-601,508
May 6, 20260.070.070.070.070.07-1.41%213,148
May 5, 20260.070.070.070.070.074.41%1,116,875
May 4, 20260.070.070.070.070.07-24,031
May 1, 20260.070.070.070.070.07-4.23%386,852
Apr 30, 20260.070.070.070.070.07-4.05%1,134,127
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