Winsome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.55	0.56	0.53	0.55	0.55	3.77%	1,453,187
Jan 20, 2026	0.59	0.59	0.51	0.53	0.53	-9.40%	1,492,750
Jan 19, 2026	0.59	0.61	0.58	0.59	0.59	0.86%	1,169,877
Jan 16, 2026	0.63	0.63	0.58	0.58	0.58	-5.69%	1,197,634
Jan 15, 2026	0.61	0.65	0.60	0.62	0.62	6.03%	1,937,413
Jan 14, 2026	0.57	0.59	0.57	0.58	0.58	2.65%	907,702
Jan 13, 2026	0.58	0.59	0.54	0.57	0.57	2.73%	2,846,148
Jan 12, 2026	0.54	0.55	0.53	0.55	0.55	7.84%	1,712,417
Jan 9, 2026	0.54	0.54	0.50	0.51	0.51	-2.86%	1,311,767
Jan 8, 2026	0.52	0.57	0.50	0.53	0.53	2.94%	1,972,674
Jan 7, 2026	0.51	0.52	0.48	0.51	0.51	-	1,735,283
Jan 6, 2026	0.51	0.52	0.50	0.51	0.51	-	2,005,221
Jan 5, 2026	0.46	0.53	0.46	0.51	0.51	12.09%	2,738,520
Jan 2, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	511,535
Dec 31, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	71,492
Dec 30, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	1,146,458
Dec 29, 2025	0.46	0.48	0.45	0.46	0.46	1.10%	1,333,464
Dec 24, 2025	0.45	0.47	0.44	0.46	0.46	3.41%	945,811
Dec 23, 2025	0.46	0.46	0.43	0.44	0.44	-2.22%	1,689,751
Dec 22, 2025	0.47	0.48	0.44	0.45	0.45	-4.26%	2,472,834
Dec 19, 2025	0.45	0.47	0.45	0.47	0.47	8.05%	3,165,458
Dec 18, 2025	0.44	0.44	0.42	0.44	0.44	1.16%	1,404,607
Dec 17, 2025	0.43	0.44	0.43	0.43	0.43	-	1,406,259
Dec 16, 2025	0.42	0.46	0.42	0.43	0.43	6.17%	3,561,759
Dec 15, 2025	0.43	0.44	0.38	0.41	0.41	8.00%	4,504,687
Dec 9, 2025	0.34	0.41	0.34	0.38	0.38	20.97%	3,643,933
Dec 8, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	969,717
Dec 5, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	1,089,292
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	264,193
Dec 3, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	1,266,328
Dec 2, 2025	0.30	0.33	0.30	0.30	0.30	-1.64%	650,943
Dec 1, 2025	0.34	0.35	0.30	0.31	0.31	-10.29%	1,170,557
Nov 28, 2025	0.30	0.35	0.30	0.34	0.34	13.33%	2,098,342
Nov 27, 2025	0.33	0.33	0.29	0.30	0.30	1.69%	828,719
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	-	1,754,573
Nov 25, 2025	0.30	0.33	0.29	0.30	0.30	9.26%	1,804,014
Nov 24, 2025	0.30	0.31	0.27	0.27	0.27	-10.00%	1,102,770
Nov 21, 2025	0.32	0.32	0.29	0.30	0.30	-10.45%	2,346,483
Nov 20, 2025	0.33	0.36	0.33	0.34	0.34	4.69%	2,519,911
Nov 19, 2025	0.30	0.33	0.28	0.32	0.32	10.34%	2,325,928
Nov 18, 2025	0.31	0.34	0.28	0.29	0.29	-6.45%	3,647,638
Nov 17, 2025	0.28	0.31	0.25	0.31	0.31	14.81%	2,655,294
Nov 14, 2025	0.28	0.33	0.27	0.27	0.27	-6.90%	3,444,109
Nov 13, 2025	0.26	0.30	0.25	0.29	0.29	16.00%	2,511,712
Nov 12, 2025	0.24	0.26	0.24	0.25	0.25	4.17%	1,716,718
Nov 11, 2025	0.23	0.25	0.23	0.24	0.24	4.35%	1,504,063
Nov 10, 2025	0.20	0.24	0.20	0.23	0.23	15.00%	1,254,482
Nov 7, 2025	0.19	0.20	0.19	0.20	0.20	5.26%	313,079
Nov 6, 2025	0.20	0.20	0.19	0.19	0.19	-2.56%	203,690
Nov 5, 2025	0.21	0.22	0.19	0.20	0.20	-9.30%	949,879