Warriedar Resources Limited (ASX:WA8)
Australia · Delayed Price · Currency is AUD 0.2500
+0.0150 (6.38%)
Nov 7, 2025, 10:39 AM AEST
Warriedar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,833,031 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,444,882 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 9,205,583 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 6,707,434 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 10,585,299 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 4,893,566 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 4,385,196 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 8,414,813 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 10,785,611 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,794,131 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 3,156,350 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -9.62% | 8,068,331 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 4,735,062 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 5,644,247 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 10,580,837 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 7,428,945 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,671,209 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,854,742 |
| Oct 13, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 7,088,624 |
| Oct 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 9,792,326 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 7,280,526 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 13,910,065 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 16.67% | 33,728,304 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 13,596,707 |
| Oct 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,576,522 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 16,561,042 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 7,835,083 |
| Oct 1, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 13,651,954 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 19,305,602 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 7,901,873 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,071,045 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,224,410 |
| Sep 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,463,211 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 9,288,251 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 7,142,091 |
| Sep 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,650,679 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 8,414,531 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 8,407,136 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 6,220,055 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,766,407 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 6,792,716 |
| Sep 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 9,622,372 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,725,273 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,640,488 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,491,297 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,139,822 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,108,419 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,436,958 |
| Sep 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 15,596,717 |
| Sep 1, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 26,255,546 |