ASX - Delayed Quote AUD

Winsome Resources Limited (WR1.AX)

0.1350
-0.0050
(-3.57%)
As of 2:28:26 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.14000.14000.13500.13500.1350244,123
Jun 2, 20250.15000.15000.14000.14000.1400672,193
May 30, 20250.15000.15500.15000.15500.1550109,044
May 29, 20250.15000.15500.15000.15000.1500116,953
May 28, 20250.15000.15500.15000.15000.150014,676
May 27, 20250.14750.15500.14500.15500.1550316,960
May 26, 20250.15500.15500.14500.14500.145081,462
May 23, 20250.15000.15500.15000.15000.1500492,526
May 22, 20250.15000.15000.14500.14500.1450310,682
May 21, 20250.16000.16000.14500.14500.1450540,833
May 20, 20250.16000.16000.15000.15000.1500285,787
May 19, 20250.17000.17500.15500.16000.1600621,024
May 16, 20250.17000.17500.16500.16500.1650203,652
May 15, 20250.16500.17000.16000.16500.1650182,385
May 14, 20250.17000.17500.16500.16500.1650137,360
May 13, 20250.16500.17000.15500.17000.1700484,898
May 12, 20250.16500.16500.16000.16500.1650273,444
May 9, 20250.16500.16500.16000.16000.1600283,804
May 8, 20250.16000.17000.15000.17000.17001,127,997
May 7, 20250.16500.16500.15500.15500.15501,542,075
May 6, 20250.17000.17000.16000.16500.1650331,821
May 5, 20250.18000.18000.17000.17000.1700373,413
May 2, 20250.17000.18000.17000.18000.1800207,713
May 1, 20250.18500.18500.17000.17000.1700184,121
Apr 30, 20250.18500.18500.18000.18000.1800219,423
Apr 29, 20250.18000.18750.18000.18000.180082,746
Apr 28, 20250.19500.20000.18000.18000.18001,043,963
Apr 24, 20250.18500.19000.18500.19000.1900201,335
Apr 23, 20250.19000.19000.18000.18500.1850841,242
Apr 22, 20250.19500.19500.18500.19500.1950420,319
Apr 17, 20250.20000.20500.19000.20500.2050277,050
Apr 16, 20250.19000.20000.19000.20000.2000526,402
Apr 15, 20250.19500.19500.18500.18500.1850552,869
Apr 14, 20250.20000.20250.19000.19500.1950617,995
Apr 11, 20250.19500.21000.19500.20000.2000154,895
Apr 10, 20250.19500.20500.19000.20000.2000755,568
Apr 9, 20250.18000.19000.17000.17000.1700233,072
Apr 8, 20250.17500.19250.17500.18000.1800360,472
Apr 7, 20250.18500.18500.16500.16500.1650802,558
Apr 4, 20250.21000.21000.19500.20000.2000460,927
Apr 3, 20250.21000.22000.21000.21500.2150514,564
Apr 2, 20250.23000.23000.21500.21500.2150483,890
Apr 1, 20250.24000.25000.22500.22500.2250587,848
Mar 31, 20250.25500.25500.24000.24500.2450389,340
Mar 28, 20250.27000.27000.25500.26500.2650243,496
Mar 27, 20250.27000.27000.26500.26500.2650181,704
Mar 26, 20250.27000.27000.26750.27000.2700609,698
Mar 25, 20250.27000.28000.27000.27500.275070,514
Mar 24, 20250.27000.28000.27000.28000.2800151,073
Mar 21, 20250.27500.27500.26500.27000.2700212,986
Mar 20, 20250.28500.28500.27000.27500.2750161,227
Mar 19, 20250.27500.28000.26500.28000.2800185,478
Mar 18, 20250.28000.28000.26500.28000.2800200,195
Mar 17, 20250.26500.28500.26500.28500.2850492,699
Mar 14, 20250.27500.27500.26500.27000.2700166,512
Mar 13, 20250.27000.27500.26000.27500.2750148,687
Mar 12, 20250.28500.28500.26500.27000.2700750,022
Mar 11, 20250.29000.29000.28000.29000.2900164,911
Mar 10, 20250.29500.30500.29000.29500.2950418,741
Mar 7, 20250.30500.30500.29500.29500.2950482,298
Mar 6, 20250.33000.33000.30000.30500.3050980,927
Mar 5, 20250.30500.31000.29500.30500.3050421,429
Mar 4, 20250.30500.30500.29500.30000.3000383,257
Mar 3, 20250.31000.31000.30000.30500.3050673,436
Feb 28, 20250.31000.31500.30500.31500.3150830,787
Feb 27, 20250.30000.32250.30000.31500.3150630,781
Feb 26, 20250.32000.32000.30500.31000.3100968,308
Feb 25, 20250.32000.34000.31000.31500.31502,252,835
Feb 24, 20250.30000.31250.30000.31000.3100324,308
Feb 21, 20250.32000.32500.30000.30500.3050308,000
Feb 20, 20250.31500.32000.31000.32000.3200607,252
Feb 19, 20250.31000.32500.29500.32000.32001,102,480
Feb 18, 20250.32000.32000.29500.30000.30001,439,375
Feb 17, 20250.35000.35000.31000.32000.32003,799,020
Feb 14, 20250.42500.42500.42500.42500.4250-
Feb 13, 20250.42500.42500.42500.42500.4250-
Feb 12, 20250.41000.43500.41000.42500.4250133,415
Feb 11, 20250.45000.46000.40500.41500.41501,195,009
Feb 10, 20250.46000.47500.45000.45000.4500265,761
Feb 7, 20250.46000.47000.46000.46500.4650242,025
Feb 6, 20250.47000.49250.45000.46000.4600650,503
Feb 5, 20250.45500.46000.44500.44500.4450516,241
Feb 4, 20250.46000.46000.45500.46000.460061,387
Feb 3, 20250.46000.46500.44750.46000.4600296,283
Jan 31, 20250.47000.49000.45500.46500.4650270,516
Jan 30, 20250.46000.48000.46000.48000.480073,645
Jan 29, 20250.47000.47000.46000.46000.460065,254
Jan 28, 20250.48000.50000.46500.47000.4700186,317
Jan 24, 20250.50500.50500.48000.48000.4800131,472
Jan 23, 20250.49500.49500.48500.48500.485021,712
Jan 22, 20250.49500.50500.49000.50000.5000835,495
Jan 21, 20250.46000.48000.46000.48000.4800176,334
Jan 20, 20250.47000.48500.46000.46000.4600236,648
Jan 17, 20250.44500.48000.44000.46500.4650552,939
Jan 16, 20250.43000.44000.43000.44000.440029,740
Jan 15, 20250.43000.44000.43000.43000.4300330,392
Jan 14, 20250.43000.44000.42500.43500.4350194,679
Jan 13, 20250.43000.43000.42500.42500.425041,999
Jan 10, 20250.43500.43500.42500.43000.4300204,722
Jan 9, 20250.44000.44000.43000.44000.4400111,524
Jan 8, 20250.42500.44000.42500.44000.4400113,291
Jan 7, 20250.42500.44500.41500.42000.4200237,171
Jan 6, 20250.43000.45500.42500.42500.4250332,723
Jan 3, 20250.43500.45500.43000.43000.4300219,894
Jan 2, 20250.43500.43500.42000.42500.4250177,669
Dec 31, 20240.43000.44000.43000.43500.4350111,215
Dec 30, 20240.44000.44500.43500.44500.4450133,763
Dec 27, 20240.42000.45250.42000.45000.4500290,056
Dec 24, 20240.41500.42500.41500.42500.4250110,010
Dec 23, 20240.41000.42500.41000.42500.4250341,089
Dec 20, 20240.40500.41000.40000.40500.4050674,785
Dec 19, 20240.42000.42000.39000.39500.3950446,014
Dec 18, 20240.41000.43000.40500.41000.4100232,551
Dec 17, 20240.44000.45000.39500.40500.4050584,949
Dec 16, 20240.45500.46000.43500.43500.4350168,087
Dec 13, 20240.45500.47000.45500.46500.465057,887
Dec 12, 20240.47000.47500.45000.45500.4550289,189
Dec 11, 20240.46500.47500.46500.47000.4700335,429
Dec 10, 20240.45500.47000.45500.47000.4700209,594
Dec 9, 20240.44000.46000.44000.45000.4500370,724
Dec 6, 20240.44000.44000.43000.43000.4300129,570
Dec 5, 20240.44000.44000.43000.43000.430079,465
Dec 4, 20240.43500.46000.43000.45000.4500366,858
Dec 3, 20240.45000.45000.43000.43000.4300164,676
Dec 2, 20240.45000.45000.43500.44500.4450136,536
Nov 29, 20240.43500.45500.42500.44000.4400449,389
Nov 28, 20240.46500.46500.43500.44000.4400196,002
Nov 27, 20240.46000.47000.45000.45500.4550231,907
Nov 26, 20240.47500.48000.45500.45500.4550321,201
Nov 25, 20240.49000.49000.47500.47500.4750523,640
Nov 22, 20240.50000.50000.47500.47500.4750679,489
Nov 21, 20240.51500.53000.49500.50000.5000494,033
Nov 20, 20240.51000.52000.51000.51000.5100138,935
Nov 19, 20240.53000.53000.51000.51000.5100394,134
Nov 18, 20240.52000.52500.51000.51500.5150124,715
Nov 15, 20240.51000.51500.51000.51000.5100205,294
Nov 14, 20240.52000.52500.51000.51500.5150269,009
Nov 13, 20240.52500.53000.51000.51000.5100505,224
Nov 12, 20240.53000.54000.52000.52500.5250600,823
Nov 11, 20240.51000.52500.51000.51000.5100434,635
Nov 8, 20240.53000.54500.51000.51000.5100516,267
Nov 7, 20240.51000.53000.51000.52500.52501,112,784
Nov 6, 20240.53000.53000.51000.51000.5100389,239
Nov 5, 20240.51000.52500.51000.52500.5250109,722
Nov 4, 20240.52000.52000.50000.51000.5100380,152
Nov 1, 20240.52000.53000.50000.52000.5200277,162
Oct 31, 20240.52000.53500.51000.52000.5200278,914
Oct 30, 20240.54500.54500.51500.52000.5200292,731
Oct 29, 20240.54500.56500.53000.53500.5350819,170
Oct 28, 20240.53500.55500.52000.53500.5350360,816
Oct 25, 20240.51500.55500.50500.54500.5450893,795
Oct 24, 20240.49000.52000.49000.51500.5150379,208
Oct 23, 20240.51000.52000.48500.49000.4900771,778
Oct 22, 20240.51500.51500.48000.50000.5000643,591
Oct 21, 20240.51000.54000.48500.51000.5100570,023
Oct 18, 20240.51500.52000.49000.50500.50501,015,193
Oct 17, 20240.55000.55000.51000.52500.5250858,510
Oct 16, 20240.56500.56500.53000.54000.5400708,988
Oct 15, 20240.57000.57500.55000.57500.5750557,037
Oct 14, 20240.59500.61000.56500.57000.57001,063,594
Oct 11, 20240.59500.62000.58500.59500.59501,138,957
Oct 10, 20240.57000.62000.54000.61000.61002,530,221
Oct 9, 20240.56000.56000.52500.53500.53501,496,813
Oct 8, 20240.60000.62500.56500.57000.57001,178,970
Oct 7, 20240.62000.64000.58000.59000.59001,434,122
Oct 4, 20240.60000.60000.56000.57500.5750530,486
Oct 3, 20240.61000.62500.58000.61500.61501,643,110
Oct 2, 20240.54000.64500.54000.62000.62001,899,373
Oct 1, 20240.56000.56000.54000.55000.5500419,454
Sep 30, 20240.54000.57250.52500.57000.57002,264,282
Sep 27, 20240.53500.57000.51500.54000.54001,732,868
Sep 26, 20240.50000.52000.48500.51000.5100527,701
Sep 25, 20240.50000.52000.49000.50500.50501,090,130
Sep 24, 20240.44000.47500.44000.47500.4750535,993
Sep 23, 20240.46000.46000.43500.44000.4400776,525
Sep 20, 20240.50500.51000.45500.46000.4600717,235
Sep 19, 20240.50000.50000.47500.49000.4900723,534
Sep 18, 20240.52000.52000.49000.50000.5000536,798
Sep 17, 20240.57000.57000.50500.52000.5200628,407
Sep 16, 20240.52000.52000.52000.52000.5200-
Sep 13, 20240.53500.54000.50500.52000.5200364,741
Sep 12, 20240.51000.58000.51000.53000.5300747,923
Sep 11, 20240.45500.50000.45500.48500.48501,535,695
Sep 10, 20240.47000.47000.42500.44000.4400965,771
Sep 9, 20240.47500.47500.46000.47000.4700418,622
Sep 6, 20240.48000.49500.46500.49000.4900336,434
Sep 5, 20240.49500.49500.47500.48500.4850139,527
Sep 4, 20240.49000.49500.47000.49500.4950480,523
Sep 3, 20240.52000.52000.50000.50000.5000285,505
Sep 2, 20240.53000.53500.50000.51500.5150474,996
Aug 30, 20240.52500.53000.50000.53000.5300482,981
Aug 29, 20240.55000.55000.50000.51000.51001,044,779
Aug 28, 20240.55000.56000.53500.54500.5450442,575
Aug 27, 20240.56500.56500.53500.54500.5450596,382
Aug 26, 20240.58500.60000.55500.56000.5600674,457
Aug 23, 20240.60000.60500.57000.57500.5750350,342
Aug 22, 20240.61500.63500.59500.60000.6000567,517
Aug 21, 20240.59000.62000.56000.60500.6050803,259
Aug 20, 20240.55000.57500.54500.56500.5650341,881
Aug 19, 20240.57500.60000.55000.55000.55001,678,200
Aug 16, 20240.51500.56500.51500.56500.56501,150,350
Aug 15, 20240.50000.52000.49000.50000.5000744,271
Aug 14, 20240.48000.50500.47500.48000.4800498,986
Aug 13, 20240.48000.48500.46500.47500.4750290,742
Aug 12, 20240.48000.48500.47500.47500.4750405,796
Aug 9, 20240.50000.50500.47500.48000.4800757,308
Aug 8, 20240.51500.51500.48500.48500.4850735,228
Aug 7, 20240.50000.53000.48000.53000.5300582,617
Aug 6, 20240.48000.53500.48000.49500.4950983,385
Aug 5, 20240.53000.53000.48000.48000.48001,446,343
Aug 2, 20240.58500.58500.53000.55000.55001,166,196
Aug 1, 20240.62000.62000.58500.59000.5900373,736
Jul 31, 20240.57500.62000.56500.62000.6200554,764
Jul 30, 20240.58000.59000.56000.57500.5750435,073
Jul 29, 20240.60500.61000.58500.59500.5950626,114
Jul 26, 20240.57000.61500.57000.61000.6100540,108
Jul 25, 20240.59000.59500.57000.57000.5700658,988
Jul 24, 20240.59500.61500.58000.61500.6150505,342
Jul 23, 20240.62000.62000.59000.59500.5950592,334
Jul 22, 20240.64500.64500.61000.62000.6200472,984
Jul 19, 20240.66000.66500.64000.64500.6450711,315
Jul 18, 20240.67500.68000.65500.67000.6700472,733
Jul 17, 20240.70500.72000.67500.68500.6850602,467
Jul 16, 20240.68000.70000.67000.70000.7000388,807
Jul 15, 20240.73000.73000.68000.68000.6800552,565
Jul 12, 20240.67500.75000.67500.73000.7300889,554
Jul 11, 20240.67000.68500.66500.67500.6750511,015
Jul 10, 20240.67000.68000.65000.66000.6600787,260
Jul 9, 20240.70000.70500.67500.68500.6850676,480
Jul 8, 20240.74000.75000.70000.70000.7000556,820
Jul 5, 20240.75500.76000.73500.74000.7400399,408
Jul 4, 20240.74500.78500.74500.75000.7500746,218
Jul 3, 20240.75500.77500.73000.74000.7400661,542
Jul 2, 20240.73500.75500.71500.75000.7500423,559
Jul 1, 20240.77500.77500.72000.73000.7300620,860
Jun 28, 20240.76500.78000.74500.76500.7650651,416
Jun 27, 20240.78000.78000.73500.76000.7600798,645
Jun 26, 20240.71500.77500.71000.77500.77502,043,833
Jun 25, 20240.78500.79500.70500.71500.71502,127,446
Jun 24, 20240.79000.80000.76500.77500.7750809,814
Jun 21, 20240.85000.85000.79500.80000.80001,120,355
Jun 20, 20240.84000.89500.84000.85500.8550670,622
Jun 19, 20240.82000.86000.81000.83500.8350954,263
Jun 18, 20240.81000.84500.81000.81000.8100925,951
Jun 17, 20240.85500.86000.81000.81000.81001,791,421
Jun 14, 20240.96500.96500.96500.96500.9650-
Jun 13, 20240.96500.96500.96500.96500.9650-
Jun 12, 20240.96000.97500.94000.96500.9650500,208
Jun 11, 20241.03001.04000.96000.97000.97001,005,851
Jun 7, 20241.07501.10001.04501.05501.0550473,757
Jun 6, 20241.05001.07501.02001.06001.0600507,342
Jun 5, 20241.05001.06000.99501.06001.06001,108,991
Jun 4, 20241.05001.06001.01501.05001.0500648,085
Jun 3, 20241.14001.14001.04501.05501.05501,175,302

Related Tickers

PMT.AX Patriot Battery Metals Inc.
0.2270
+0.89%
 
AZT.V Aztec Minerals Corp.
0.2150
+10.26%
 
MRR.AX MinRex Resources Limited
0.0090
0.00%
 
NOURF Northern Minerals Limited
0.0249
+118.42%
 
PAT.AX Patriot Resources Limited
0.0630
0.00%
 
SUI.V Superior Mining International Corporation
0.1350
0.00%
 
OCN.AX Oceana Lithium Limited
0.0620
+3.33%
 
WTM.AX Waratah Minerals Limited
0.3250
+1.56%
 
EFE.AX Eastern Resources Limited
0.0290
-3.33%
 
RTR.AX Rumble Resources Limited
0.0230
-4.17%