Winsome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.37	0.38	0.34	0.36	0.36	-2.74%	415,210
Mar 25, 2026	0.34	0.38	0.34	0.37	0.37	10.61%	313,265
Mar 24, 2026	0.33	0.37	0.32	0.33	0.33	4.76%	330,539
Mar 23, 2026	0.33	0.34	0.32	0.32	0.32	-5.97%	221,210
Mar 20, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	450,782
Mar 19, 2026	0.38	0.38	0.34	0.35	0.35	-7.89%	381,231
Mar 18, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	264,056
Mar 17, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	293,231
Mar 16, 2026	0.39	0.39	0.37	0.39	0.39	-	713,670
Mar 13, 2026	0.40	0.41	0.38	0.39	0.39	-3.70%	367,384
Mar 12, 2026	0.43	0.44	0.40	0.41	0.41	-5.81%	612,695
Mar 11, 2026	0.41	0.43	0.40	0.43	0.43	10.26%	412,299
Mar 10, 2026	0.40	0.43	0.39	0.39	0.39	-2.50%	883,273
Mar 9, 2026	0.43	0.43	0.39	0.40	0.40	-9.09%	1,237,642
Mar 6, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	251,297
Mar 5, 2026	0.45	0.46	0.45	0.45	0.45	3.45%	395,765
Mar 4, 2026	0.44	0.45	0.43	0.44	0.44	-	433,913
Mar 3, 2026	0.48	0.48	0.44	0.44	0.44	-8.42%	589,823
Mar 2, 2026	0.50	0.50	0.47	0.48	0.48	-3.06%	707,872
Feb 27, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	1,036,562
Feb 26, 2026	0.52	0.54	0.50	0.50	0.50	-1.96%	1,339,287
Feb 25, 2026	0.50	0.52	0.50	0.51	0.51	5.15%	875,667
Feb 24, 2026	0.48	0.52	0.48	0.49	0.49	2.11%	1,559,919
Feb 23, 2026	0.48	0.49	0.47	0.48	0.48	-	941,953
Feb 20, 2026	0.48	0.51	0.48	0.48	0.48	5.56%	1,290,465
Feb 19, 2026	0.47	0.48	0.45	0.45	0.45	2.27%	1,053,329
Feb 18, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	413,609
Feb 17, 2026	0.45	0.48	0.43	0.43	0.43	-3.37%	839,555
Feb 16, 2026	0.46	0.48	0.44	0.45	0.45	-3.26%	1,111,072
Feb 13, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	987,264
Feb 12, 2026	0.49	0.49	0.48	0.48	0.48	-4.04%	390,177
Feb 11, 2026	0.50	0.50	0.48	0.50	0.50	1.02%	565,157
Feb 10, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	1,284,567
Feb 9, 2026	0.48	0.50	0.48	0.48	0.48	4.40%	416,467
Feb 6, 2026	0.46	0.47	0.42	0.46	0.46	-4.21%	1,253,437
Feb 5, 2026	0.52	0.52	0.48	0.48	0.48	-8.65%	1,003,700
Feb 4, 2026	0.56	0.56	0.51	0.52	0.52	-4.59%	977,941
Feb 3, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	670,537
Feb 2, 2026	0.56	0.56	0.53	0.55	0.55	-5.98%	2,733,748
Jan 30, 2026	0.60	0.61	0.57	0.59	0.59	-6.40%	2,090,713
Jan 29, 2026	0.65	0.65	0.57	0.63	0.63	-1.57%	1,501,428
Jan 28, 2026	0.65	0.65	0.63	0.64	0.64	-	1,532,307
Jan 27, 2026	0.62	0.67	0.62	0.64	0.64	5.83%	3,640,747
Jan 23, 2026	0.57	0.63	0.57	0.60	0.60	8.11%	1,664,660
Jan 22, 2026	0.56	0.58	0.55	0.56	0.56	0.91%	1,831,645
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