Winsome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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