Winshear Metals Corp. (TSXV:WINS)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0100 (-7.41%)
Apr 17, 2026, 3:58 PM EST
Winshear Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |