Winshear Metals Corp. (TSXV:WINS)
Canada · Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
Jun 2, 2026, 4:10 PM EST
Winshear Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 20,545 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 4,655 |
| May 25, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 22.73% | 32,750 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 33,300 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,001 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 40,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 33,887 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 10,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,078 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,860 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 5,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 98,333 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 6,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 97,580 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 4,001 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 3,512 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,031 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 7,502 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.90% | 7,197 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 900 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 9,500 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 2,176 |
| Apr 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -11.54% | 5,000 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 5,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 178,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 50,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.81% | 1,500 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,116 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 11,010 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 6,193 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 45,080 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,500 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 39,727 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,112 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 500 |
| 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 |