WIN Metals Ltd (ASX:WIN)
Australia · Delayed Price · Currency is AUD 0.0220
+0.0010 (4.76%)
Jun 4, 2026, 10:01 AM AEST
WIN Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 867,372 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 857,466 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,146,395 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 627,465 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 197,118 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 776,833 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,075,715 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 529,030 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,254,466 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,313,628 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 1,706,640 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 176,505 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 151,683 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 424,818 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,037,504 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 964,476 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 930,596 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 1,267,164 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 880,079 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 437,470 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 241,037 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,169,480 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 4,059,486 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 384,642 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 451,007 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 789,916 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 3,334,310 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 142,848 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 86,010 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 78,617 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 853,568 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,063,084 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 92,283 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 864,802 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 284,213 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 201,127 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 188,154 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,546,887 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 730,350 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,888,930 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 4,191,679 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 1,777,681 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 912,860 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 718,557 |
| Mar 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 1,877,731 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 416,529 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 503,020 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 253,776 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 837,780 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,329,151 |