Winsome Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.54	0.57	0.52	0.52	0.52	-2.80%	13,147,275
May 6, 2026	0.53	0.54	0.52	0.54	0.54	9.18%	1,740,035
May 5, 2026	0.49	0.51	0.48	0.49	0.49	-2.00%	521,392
May 4, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	874,869
May 1, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	1,021,327
Apr 30, 2026	0.50	0.52	0.48	0.48	0.48	-	2,130,427
Apr 29, 2026	0.47	0.50	0.47	0.48	0.48	-	452,897
Apr 28, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	170,720
Apr 27, 2026	0.47	0.50	0.46	0.49	0.49	6.52%	443,624
Apr 24, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	420,336
Apr 23, 2026	0.48	0.51	0.45	0.47	0.47	-3.12%	490,463
Apr 22, 2026	0.50	0.50	0.47	0.48	0.48	-5.88%	500,402
Apr 21, 2026	0.47	0.55	0.47	0.51	0.51	10.87%	1,810,228
Apr 20, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	823,633
Apr 17, 2026	0.47	0.47	0.45	0.47	0.47	4.44%	590,241
Apr 16, 2026	0.42	0.46	0.42	0.45	0.45	13.92%	863,418
Apr 15, 2026	0.40	0.42	0.40	0.40	0.40	2.60%	515,651
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	395,750
Apr 13, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	128,322
Apr 10, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	239,287
Apr 9, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	412,373
Apr 8, 2026	0.37	0.41	0.37	0.41	0.41	6.58%	614,624
Apr 7, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	185,451
Apr 2, 2026	0.41	0.41	0.36	0.36	0.36	-10.00%	709,583
Apr 1, 2026	0.40	0.43	0.40	0.40	0.40	1.27%	411,428
Mar 31, 2026	0.39	0.40	0.36	0.40	0.40	5.33%	141,859
Mar 30, 2026	0.38	0.40	0.36	0.38	0.38	-1.32%	459,492
Mar 27, 2026	0.36	0.40	0.35	0.38	0.38	7.04%	474,635
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