Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Winsome Resources Limited (WRSLF)

0.1400
0.0000
(0.00%)
As of May 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.21000.21000.21000.14000.140030,000
Apr 30, 20250.14000.14000.14000.14000.1400-
Apr 29, 20250.14000.14000.14000.14000.1400-
Apr 28, 20250.14000.14000.14000.14000.1400-
Apr 25, 20250.14000.14000.14000.14000.1400-
Apr 24, 20250.14000.14000.14000.14000.1400-
Apr 23, 20250.14000.14000.14000.14000.1400-
Apr 22, 20250.14000.14000.14000.14000.14001,750
Apr 21, 20250.14000.14000.14000.14000.1400-
Apr 17, 20250.14000.14000.14000.14000.1400-
Apr 16, 20250.14000.14000.14000.14000.1400-
Apr 15, 20250.14000.14000.14000.14000.1400-
Apr 14, 20250.14330.14330.14000.14000.140011,000
Apr 11, 20250.14450.14450.14450.14450.144522,720
Apr 10, 20250.11000.11000.11000.11000.1100-
Apr 9, 20250.11000.11000.11000.11000.1100-
Apr 8, 20250.11000.11000.11000.11000.1100-
Apr 7, 20250.10530.11000.09000.11000.110065,002
Apr 4, 20250.17400.17400.17400.17400.1740-
Apr 3, 20250.17400.17400.17400.17400.1740-
Apr 2, 20250.17400.17400.17400.17400.1740-
Apr 1, 20250.17400.17400.17400.17400.1740-
Mar 31, 20250.17400.17400.17400.17400.1740-
Mar 28, 20250.17400.17400.17400.17400.1740-
Mar 27, 20250.17400.17400.17400.17400.17403,500
Mar 26, 20250.17900.17900.17900.17900.17905,000
Mar 25, 20250.19920.19920.19920.19920.1992-
Mar 24, 20250.19920.19920.19920.19920.19925,000
Mar 21, 20250.20000.20000.17210.17210.172125,000
Mar 20, 20250.19070.19070.19070.19070.1907-
Mar 19, 20250.19070.19070.19070.19070.19075,000
Mar 18, 20250.17100.17100.17100.17100.1710-
Mar 17, 20250.17100.17100.17100.17100.1710-
Mar 14, 20250.17100.17100.17100.17100.171025,000
Mar 13, 20250.17000.17000.17000.17000.1700-
Mar 12, 20250.19540.19540.17000.17000.17004,400
Mar 11, 20250.21000.21000.21000.21000.2100-
Mar 10, 20250.21000.21000.21000.21000.2100-
Mar 7, 20250.21000.21000.21000.21000.210030,000
Mar 6, 20250.19140.19140.19140.19140.1914-
Mar 5, 20250.21000.23000.19140.19140.19149,500
Mar 4, 20250.21000.21000.21000.21000.210050,000
Mar 3, 20250.21880.21880.21880.21880.21882,500
Feb 28, 20250.20000.20000.20000.20000.2000-
Feb 27, 20250.20000.20000.20000.20000.20002,000
Feb 26, 20250.21000.21000.21000.21000.2100-
Feb 25, 20250.21000.21000.21000.21000.2100-
Feb 24, 20250.21000.21000.21000.21000.2100-
Feb 21, 20250.21000.21000.21000.21000.210015,000
Feb 20, 20250.20490.20490.20490.20490.204910,000
Feb 19, 20250.20500.22770.20250.22500.225016,800
Feb 18, 20250.22220.22270.19700.20270.202726,350
Feb 14, 20250.29120.29120.29120.29120.29122,000
Feb 13, 20250.29330.29330.29330.29330.29333,000
Feb 12, 20250.30000.30000.30000.30000.3000-
Feb 11, 20250.30000.30000.30000.30000.300017,140
Feb 10, 20250.31210.31210.31210.31210.3121-
Feb 7, 20250.31210.31210.31210.31210.3121-
Feb 6, 20250.31210.31210.31210.31210.3121-
Feb 5, 20250.31210.31210.31210.31210.3121-
Feb 4, 20250.31210.31210.31210.31210.3121-
Feb 3, 20250.31210.31210.31210.31210.3121-
Jan 31, 20250.31210.31210.31210.31210.3121-
Jan 30, 20250.31210.31210.31210.31210.3121-
Jan 29, 20250.31210.31210.31210.31210.3121-
Jan 28, 20250.31210.31210.31210.31210.3121-
Jan 27, 20250.31210.31210.31210.31210.3121-
Jan 24, 20250.31210.31210.31210.31210.3121-
Jan 23, 20250.31210.31210.31210.31210.3121-
Jan 22, 20250.31210.31210.31210.31210.3121-
Jan 21, 20250.31210.31210.31210.31210.3121-
Jan 17, 20250.31210.31210.31210.31210.3121-
Jan 16, 20250.31210.31210.31210.31210.31217,974
Jan 15, 20250.30000.30000.30000.30000.3000860
Jan 14, 20250.30000.30000.30000.30000.3000-
Jan 13, 20250.30000.30000.30000.30000.3000-
Jan 10, 20250.30000.30000.30000.30000.3000-
Jan 8, 20250.30000.30000.30000.30000.3000-
Jan 7, 20250.30000.30000.30000.30000.3000-
Jan 6, 20250.30000.30000.30000.30000.30007,114
Jan 3, 20250.26650.26650.26650.26650.2665-
Jan 2, 20250.26650.26650.26650.26650.2665-
Dec 31, 20240.26650.26650.26650.26650.2665-
Dec 30, 20240.26650.26650.26650.26650.26651,000
Dec 27, 20240.27000.27000.27000.27000.2700-
Dec 26, 20240.27000.27000.27000.27000.270090,000
Dec 24, 20240.29780.29780.29780.29780.2978-
Dec 23, 20240.29780.29780.29780.29780.2978100,000
Dec 20, 20240.29310.29310.29310.29310.29312,000
Dec 19, 20240.26550.26550.26550.26550.2655-
Dec 18, 20240.26550.26550.26550.26550.26551,500
Dec 17, 20240.22920.22930.22920.22930.22932,200
Dec 16, 20240.26160.26160.26160.26160.2616-
Dec 13, 20240.26160.26160.26160.26160.2616-
Dec 12, 20240.26160.26160.26160.26160.2616-
Dec 11, 20240.26160.26160.26160.26160.26161,000
Dec 10, 20240.27000.27000.27000.27000.2700-
Dec 9, 20240.27000.27000.27000.27000.2700-
Dec 6, 20240.27000.27000.27000.27000.2700-
Dec 5, 20240.27000.27000.27000.27000.2700-
Dec 4, 20240.27000.27000.27000.27000.2700-
Dec 3, 20240.27000.27000.27000.27000.2700-
Dec 2, 20240.27000.27000.27000.27000.2700-
Nov 29, 20240.27000.27000.27000.27000.27004,872
Nov 27, 20240.27190.27190.27190.27190.271967,422
Nov 26, 20240.32740.32740.32740.32740.32741,000
Nov 25, 20240.32000.32000.32000.32000.3200-
Nov 22, 20240.32000.32000.32000.32000.3200-
Nov 21, 20240.32170.32170.32000.32000.3200900
Nov 20, 20240.33980.33980.33980.33980.3398-
Nov 19, 20240.33980.33980.33980.33980.3398640
Nov 18, 20240.36980.36980.36980.36980.3698-
Nov 15, 20240.36980.36980.36980.36980.3698-
Nov 14, 20240.36980.36980.36980.36980.3698-
Nov 13, 20240.36980.36980.36980.36980.3698-
Nov 12, 20240.36980.36980.36980.36980.3698-
Nov 11, 20240.36980.36980.36980.36980.3698-
Nov 8, 20240.36980.36980.36980.36980.3698-
Nov 7, 20240.36980.36980.36980.36980.3698-
Nov 6, 20240.36980.36980.36980.36980.3698-
Nov 5, 20240.36980.36980.36980.36980.3698-
Nov 4, 20240.37150.37150.36980.36980.36981,150
Nov 1, 20240.36640.36640.36640.36640.3664-
Oct 31, 20240.36640.36640.36640.36640.3664-
Oct 30, 20240.36640.36640.36640.36640.3664-
Oct 29, 20240.36640.36640.36640.36640.3664160
Oct 28, 20240.32000.32000.32000.32000.3200-
Oct 25, 20240.32000.32000.32000.32000.3200-
Oct 24, 20240.32000.32000.32000.32000.3200-
Oct 23, 20240.32090.32090.32000.32000.32001,200
Oct 22, 20240.33670.33670.32000.32000.32005,000
Oct 21, 20240.35000.35000.35000.35000.3500-
Oct 18, 20240.35000.35000.35000.35000.350031,000
Oct 17, 20240.41880.41880.41880.41880.4188-
Oct 16, 20240.41880.41880.41880.41880.4188-
Oct 15, 20240.41940.41940.41880.41880.41887,570
Oct 14, 20240.37500.37500.37500.37500.3750-
Oct 11, 20240.37500.37500.37500.37500.3750-
Oct 10, 20240.37500.37500.37500.37500.3750-
Oct 9, 20240.37500.37500.37500.37500.375015,000
Oct 8, 20240.40000.40000.40000.40000.400012,000
Oct 7, 20240.41740.41740.41740.41740.41747,500
Oct 4, 20240.41740.41740.41740.41740.4174-
Oct 3, 20240.41740.41740.41740.41740.4174-
Oct 2, 20240.41740.41740.41740.41740.4174-
Oct 1, 20240.41740.41740.41740.41740.4174400
Sep 30, 20240.31690.31690.31690.31690.3169-
Sep 27, 20240.31690.31690.31690.31690.3169-
Sep 26, 20240.31690.31690.31690.31690.31698,000
Sep 25, 20240.30400.30400.30400.30400.3040-
Sep 24, 20240.30400.30400.30400.30400.3040-
Sep 23, 20240.30400.30400.30400.30400.3040-
Sep 20, 20240.30400.30400.30400.30400.3040-
Sep 19, 20240.30400.30400.30400.30400.3040-
Sep 18, 20240.36500.36500.30400.30400.304023,500
Sep 17, 20240.37500.37500.37500.37500.3750-
Sep 16, 20240.37500.37500.37500.37500.3750-
Sep 13, 20240.39130.39130.37500.37500.37501,480
Sep 12, 20240.37000.37000.37000.37000.3700550
Sep 11, 20240.31000.31000.31000.31000.3100-
Sep 10, 20240.31000.31000.31000.31000.3100-
Sep 9, 20240.31390.31390.31000.31000.310040,917
Sep 6, 20240.31560.31560.31560.31560.3156-
Sep 5, 20240.31560.31560.31560.31560.31562,000
Sep 4, 20240.34650.34650.34650.34650.3465-
Sep 3, 20240.34650.34650.34650.34650.3465-
Aug 30, 20240.34650.34650.34650.34650.3465-
Aug 29, 20240.34650.34650.34650.34650.34654,000
Aug 28, 20240.32750.32750.32750.32750.3275-
Aug 27, 20240.32750.32750.32750.32750.3275-
Aug 26, 20240.32750.32750.32750.32750.3275-
Aug 23, 20240.32750.32750.32750.32750.3275-
Aug 22, 20240.32750.32750.32750.32750.3275-
Aug 21, 20240.32750.32750.32750.32750.3275-
Aug 20, 20240.32750.32750.32750.32750.3275-
Aug 19, 20240.32750.32750.32750.32750.3275-
Aug 16, 20240.32750.32750.32750.32750.32759,000
Aug 15, 20240.34000.34000.32290.32290.322966,500
Aug 14, 20240.36000.36160.36000.36160.361621,000
Aug 13, 20240.35810.35810.35810.35810.3581-
Aug 12, 20240.35810.35810.35810.35810.3581-
Aug 9, 20240.35810.35810.35810.35810.3581500
Aug 8, 20240.36090.36090.36090.36090.3609-
Aug 7, 20240.38000.38000.36090.36090.360911,500
Aug 6, 20240.35050.35050.35050.35050.35051,500
Aug 5, 20240.32000.32000.32000.32000.320015,000
Aug 2, 20240.38790.38790.38790.38790.3879-
Aug 1, 20240.38790.38790.38790.38790.38791,000
Jul 31, 20240.44240.44240.44240.44240.44241,000
Jul 30, 20240.41090.41090.37000.37000.370012,500
Jul 29, 20240.41830.41830.41830.41830.4183-
Jul 26, 20240.41830.41830.41830.41830.4183-
Jul 25, 20240.41830.41830.41830.41830.41831,500
Jul 24, 20240.36680.36680.36680.36680.3668-
Jul 23, 20240.41000.43030.36680.36680.366811,553
Jul 22, 20240.45410.45410.45410.45410.45411,210
Jul 19, 20240.47400.47400.47400.47400.47401,500
Jul 18, 20240.46310.46310.46310.46310.4631-
Jul 17, 20240.46310.46310.46310.46310.4631-
Jul 16, 20240.46310.46310.46310.46310.4631-
Jul 15, 20240.46310.50550.46310.46310.46319,706
Jul 12, 20240.49990.49990.49990.49990.4999-
Jul 11, 20240.49990.49990.49990.49990.4999-
Jul 10, 20240.49990.49990.49990.49990.4999-
Jul 9, 20240.49990.49990.49990.49990.4999760
Jul 8, 20240.52590.52590.52590.52590.5259-
Jul 5, 20240.52590.52590.52590.52590.5259-
Jul 3, 20240.52590.52590.52590.52590.52592,500
Jul 2, 20240.53710.53710.53710.53710.53711,649
Jul 1, 20240.53400.53400.53400.53400.5340640
Jun 28, 20240.55000.55000.55000.55000.5500-
Jun 27, 20240.55000.55000.55000.55000.55001,500
Jun 26, 20240.55000.55000.55000.55000.5500-
Jun 25, 20240.55000.55000.55000.55000.5500-
Jun 24, 20240.55000.55000.55000.55000.5500-
Jun 21, 20240.55000.55000.55000.55000.55001,200
Jun 20, 20240.70000.70000.70000.70000.7000-
Jun 18, 20240.70000.70000.70000.70000.7000-
Jun 17, 20240.70000.70000.70000.70000.7000-
Jun 14, 20240.70000.70000.70000.70000.7000-
Jun 13, 20240.70000.70000.70000.70000.7000-
Jun 12, 20240.70000.70000.70000.70000.7000-
Jun 11, 20240.70000.70000.70000.70000.7000-
Jun 10, 20240.70000.70000.70000.70000.70001,000
Jun 7, 20240.74930.74930.74930.74930.7493-
Jun 6, 20240.74930.74930.74930.74930.7493-
Jun 5, 20240.74930.74930.74930.74930.7493-
Jun 4, 20240.74930.74930.74930.74930.7493-
Jun 3, 20240.74930.74930.74930.74930.74931,800
May 31, 20240.78000.78000.78000.78000.7800-
May 30, 20240.78000.78760.78000.78000.78006,386
May 29, 20240.89120.89120.89120.89120.8912-
May 28, 20240.89120.89120.89120.89120.89121,000
May 24, 20240.88250.88250.88250.88250.8825-
May 23, 20240.89750.89750.88250.88250.88257,215
May 22, 20240.89690.89690.89690.89690.8969-
May 21, 20240.89690.89690.89690.89690.8969-
May 20, 20240.89690.89690.89690.89690.8969-
May 17, 20240.90000.90000.89690.89690.89696,032
May 16, 20240.85000.85000.85000.85000.85002,000
May 15, 20240.84660.84660.84660.84660.84662,420
May 14, 20240.85000.85000.85000.85000.8500-
May 13, 20240.83170.86780.83170.85000.850017,100
May 10, 20240.90320.90320.90320.90320.9032500
May 9, 20240.83700.83700.83700.83700.83701,000
May 8, 20240.85140.85140.85140.85140.8514-
May 7, 20240.85140.85140.85140.85140.8514-
May 6, 20240.85140.85140.85140.85140.8514-
May 3, 20240.85140.85140.85140.85140.8514-
May 2, 20240.85140.85140.85140.85140.8514-

Related Tickers

SZ71.BE Americas Gold And Silver Corp
0.4970
-9.64%
 
SZ71.MU Americas Gold And Silver Corp
0.5200
-5.63%
 
PGX.V Prosper Gold Corp.
0.0800
0.00%
 
SI.CN Silicon Metals Corp.
0.0600
0.00%
 
CCCM.V C3 Metals Inc.
0.6900
+6.15%
 
AZM.V Azimut Exploration Inc.
0.5500
0.00%
 
PWM.V Power Metals Corp.
0.8100
+1.25%
 
PWRMF Power Metals Corp.
0.5865
-0.59%
 
NICU.V Magna Mining Inc.
1.3900
-0.71%
 
WM.TO Wallbridge Mining Company Limited
0.0500
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.