Winshear Gold Corp. (TSXV:WINS)
Canada · Delayed Price · Currency is CAD 0.1650
0.00 (0.00%)
Mar 6, 2026, 3:51 PM EST
Winshear Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 44,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 155,425 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 58,109 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -18.75% | 188,500 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 33,300 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 20,389 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 511 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 35,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 272,500 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 12,210 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 31,147 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,507 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 19,519 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,242 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 83,500 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 41,500 |
| Feb 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 185,500 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 100,066 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 3.13% | 51,318 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 98,257 |
| Feb 4, 2026 | 0.14 | 0.20 | 0.14 | 0.16 | 0.16 | 19.23% | 397,626 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 50,388 |
| Feb 2, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 166,070 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 148,264 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,339 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 129,344 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,600 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 26,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 18,855 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,182 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 14,502 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 2,501 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 34,020 |
| Jan 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 12,939 |
| Jan 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 6,000 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 26,159 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 5,638 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,136 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,200 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 175,000 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 5,000 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,417 |
| Dec 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 50,000 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 41,833 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 226,661 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 31,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 228,000 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,708 |