Winsome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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