Western Yilgarn NL (WYX.AX)

Compare

0.0230

-0.0010

(-4.17%)

As of 10:08:46 AM GMT+11. Market Open.

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	122
Jan 28, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	240
Jan 24, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	56,055
Jan 23, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 22, 2025	0.0230	0.0240	0.0230	0.0230	0.0230	404,266
Jan 21, 2025	0.0230	0.0240	0.0220	0.0220	0.0220	326,021
Jan 20, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	284,910
Jan 17, 2025	0.0240	0.0260	0.0230	0.0250	0.0250	663,058
Jan 16, 2025	0.0230	0.0240	0.0230	0.0230	0.0230	117,318
Jan 15, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	1,112
Jan 14, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	23,988
Jan 13, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	42,305
Jan 10, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	829
Jan 9, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	335
Jan 8, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	161,918
Jan 7, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	43,662
Jan 6, 2025	0.0240	0.0245	0.0240	0.0240	0.0240	127,825
Jan 3, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	1,947
Jan 2, 2025	0.0260	0.0260	0.0240	0.0250	0.0250	304,623
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	124
Dec 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,760
Dec 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 20, 2024	0.0270	0.0270	0.0220	0.0220	0.0220	115,983
Dec 19, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	2,910
Dec 18, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	3,137
Dec 17, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,550
Dec 16, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,130
Dec 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,864
Dec 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,645
Dec 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	172
Dec 9, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	150,697
Dec 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 5, 2024	0.0340	0.0350	0.0310	0.0310	0.0310	336,256
Dec 4, 2024	0.0260	0.0330	0.0260	0.0330	0.0330	441,602
Dec 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	65,836
Dec 2, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	87,498
Nov 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 26, 2024	0.0230	0.0240	0.0210	0.0210	0.0210	109,614
Nov 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,719
Nov 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	3,221
Nov 21, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	122,570
Nov 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,369
Nov 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	8,953
Nov 18, 2024	0.0200	0.0215	0.0200	0.0210	0.0210	66,619
Nov 15, 2024	0.0220	0.0225	0.0220	0.0220	0.0220	166,147
Nov 14, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	15,809
Nov 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	9,684
Nov 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	9,614
Nov 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	32
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,500
Nov 7, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	7,800
Nov 6, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	10,105
Nov 5, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	50,000
Nov 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,752
Nov 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 31, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	801,483
Oct 30, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	100,000
Oct 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	239
Oct 28, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	243,586
Oct 25, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	390,158
Oct 24, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	278,400
Oct 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	7,778
Oct 22, 2024	0.0330	0.0330	0.0280	0.0280	0.0280	356,789
Oct 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	36
Oct 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	35
Oct 16, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	136,975
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 14, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	257,272
Oct 11, 2024	0.0330	0.0330	0.0270	0.0270	0.0270	24,050
Oct 10, 2024	0.0280	0.0330	0.0260	0.0330	0.0330	361,355
Oct 9, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	347,299
Oct 8, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	250,560
Oct 7, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	63,995
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,808
Oct 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	37,945
Oct 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	629
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,460
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,457
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	517
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 23, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	935
Sep 20, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	258,174
Sep 19, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	30,000
Sep 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	30,000
Sep 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	108
Sep 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	72
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	279
Sep 4, 2024	0.0240	0.0250	0.0230	0.0250	0.0250	585,362
Sep 3, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	323,882
Sep 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,831
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,208
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	177
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136
Aug 13, 2024	0.0270	0.0300	0.0260	0.0300	0.0300	31,396
Aug 12, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	100,100
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	373
Aug 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,367
Aug 2, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	85,448
Aug 1, 2024	0.0300	0.0300	0.0270	0.0280	0.0280	233,749
Jul 31, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	10,182
Jul 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1
Jul 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	166
Jul 26, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	17,765
Jul 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	48
Jul 24, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	6,659
Jul 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	165
Jul 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	215
Jul 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	138
Jul 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	136
Jul 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	34
Jul 11, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	22,941
Jul 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	163
Jul 9, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	65,564
Jul 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,114
Jul 5, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	200,296
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	422,079
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,667
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	508,137
Jun 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,871
Jun 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,151
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154
Jun 21, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	328,473
Jun 20, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	405,177
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	217,965
Jun 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 17, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	45,561
Jun 14, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	214,611
Jun 13, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	171,516
Jun 12, 2024	0.0360	0.0360	0.0330	0.0330	0.0330	110,236
Jun 11, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	154
Jun 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 5, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	7,127
Jun 4, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	80,891
Jun 3, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	53,394
May 31, 2024	0.0360	0.0360	0.0330	0.0330	0.0330	351,017
May 30, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	7,175
May 29, 2024	0.0380	0.0420	0.0380	0.0420	0.0420	310,338
May 28, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	145,252
May 27, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	100,203
May 24, 2024	0.0380	0.0380	0.0280	0.0310	0.0310	1,659,523
May 23, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	39,021
May 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	114,941
May 21, 2024	0.0390	0.0410	0.0380	0.0400	0.0400	112,391
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	174,763
May 17, 2024	0.0370	0.0450	0.0370	0.0400	0.0400	198,591
May 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	69,333
May 15, 2024	0.0410	0.0410	0.0370	0.0370	0.0370	826,893
May 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	120,235
May 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	102
May 10, 2024	0.0410	0.0430	0.0410	0.0430	0.0430	120,539
May 9, 2024	0.0500	0.0520	0.0390	0.0420	0.0420	261,094
May 8, 2024	0.0510	0.0520	0.0480	0.0480	0.0480	27,952
May 7, 2024	0.0490	0.0510	0.0450	0.0500	0.0500	555,663
May 6, 2024	0.0510	0.0510	0.0490	0.0500	0.0500	66,767
May 3, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
May 2, 2024	0.0500	0.0510	0.0490	0.0490	0.0490	101,055
May 1, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	882
Apr 30, 2024	0.0520	0.0540	0.0520	0.0530	0.0530	165,812
Apr 29, 2024	0.0520	0.0530	0.0520	0.0520	0.0520	8,952
Apr 26, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	1,523
Apr 24, 2024	0.0500	0.0520	0.0500	0.0520	0.0520	7,207
Apr 23, 2024	0.0500	0.0510	0.0500	0.0500	0.0500	27,944
Apr 22, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	262
Apr 19, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	25,722
Apr 18, 2024	0.0500	0.0500	0.0490	0.0500	0.0500	438
Apr 17, 2024	0.0520	0.0550	0.0520	0.0550	0.0550	40,083
Apr 16, 2024	0.0490	0.0500	0.0490	0.0490	0.0490	15,108
Apr 15, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	126,151
Apr 12, 2024	0.0500	0.0510	0.0490	0.0510	0.0510	2,587
Apr 11, 2024	0.0530	0.0530	0.0515	0.0520	0.0520	28,593
Apr 10, 2024	0.0490	0.0510	0.0490	0.0510	0.0510	37,388
Apr 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	354
Apr 8, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	402
Apr 5, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	25,250
Apr 4, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	71,632
Apr 3, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	46,484
Apr 2, 2024	0.0440	0.0480	0.0440	0.0480	0.0480	78,442
Mar 28, 2024	0.0460	0.0460	0.0430	0.0450	0.0450	145,224
Mar 27, 2024	0.0500	0.0500	0.0460	0.0460	0.0460	298,474
Mar 26, 2024	0.0520	0.0520	0.0500	0.0500	0.0500	171,812
Mar 25, 2024	0.0550	0.0560	0.0510	0.0510	0.0510	274,923
Mar 22, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	611
Mar 21, 2024	0.0590	0.0610	0.0590	0.0610	0.0610	1,489
Mar 20, 2024	0.0630	0.0630	0.0600	0.0610	0.0610	30,806
Mar 19, 2024	0.0620	0.0620	0.0610	0.0610	0.0610	16,030
Mar 18, 2024	0.0610	0.0630	0.0610	0.0610	0.0610	40,791
Mar 15, 2024	0.0610	0.0630	0.0610	0.0630	0.0630	90,769
Mar 14, 2024	0.0560	0.0630	0.0560	0.0630	0.0630	32,268
Mar 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 12, 2024	0.0550	0.0560	0.0550	0.0550	0.0550	429
Mar 11, 2024	0.0610	0.0630	0.0550	0.0550	0.0550	44,845
Mar 8, 2024	0.0630	0.0630	0.0610	0.0610	0.0610	12,730
Mar 7, 2024	0.0600	0.0610	0.0600	0.0610	0.0610	67
Mar 6, 2024	0.0610	0.0620	0.0610	0.0610	0.0610	20,350
Mar 5, 2024	0.0630	0.0630	0.0615	0.0620	0.0620	278,334
Mar 4, 2024	0.0640	0.0640	0.0630	0.0630	0.0630	110,000
Mar 1, 2024	0.0650	0.0650	0.0620	0.0630	0.0630	65,187
Feb 29, 2024	0.0740	0.0740	0.0650	0.0650	0.0650	209,490
Feb 28, 2024	0.0810	0.0810	0.0720	0.0750	0.0750	109,642
Feb 27, 2024	0.0830	0.0845	0.0830	0.0845	0.0845	2,144
Feb 26, 2024	0.0830	0.0860	0.0830	0.0830	0.0830	53,294
Feb 23, 2024	0.0875	0.0875	0.0875	0.0875	0.0875	-
Feb 22, 2024	0.0875	0.0875	0.0875	0.0875	0.0875	-
Feb 21, 2024	0.0870	0.0875	0.0860	0.0875	0.0875	155
Feb 20, 2024	0.0890	0.0890	0.0890	0.0890	0.0890	62
Feb 19, 2024	0.0870	0.0870	0.0850	0.0870	0.0870	18,088
Feb 16, 2024	0.0870	0.0875	0.0870	0.0875	0.0875	3,292
Feb 15, 2024	0.0880	0.0880	0.0870	0.0870	0.0870	29,771
Feb 14, 2024	0.0870	0.0890	0.0870	0.0870	0.0870	25,281
Feb 13, 2024	0.0890	0.0895	0.0890	0.0895	0.0895	5,810
Feb 12, 2024	0.0890	0.0900	0.0890	0.0900	0.0900	270
Feb 9, 2024	0.0900	0.0910	0.0880	0.0910	0.0910	1,976
Feb 8, 2024	0.0930	0.0930	0.0890	0.0890	0.0890	55,383
Feb 7, 2024	0.0900	0.0940	0.0890	0.0940	0.0940	138,748
Feb 6, 2024	0.0890	0.0900	0.0850	0.0900	0.0900	22,466
Feb 5, 2024	0.0890	0.0890	0.0870	0.0890	0.0890	145,512
Feb 2, 2024	0.0890	0.0890	0.0860	0.0860	0.0860	38,312
Feb 1, 2024	0.0910	0.0910	0.0880	0.0880	0.0880	122,757
Jan 31, 2024	0.0890	0.0890	0.0890	0.0890	0.0890	4
Jan 30, 2024	0.0890	0.0890	0.0890	0.0890	0.0890	15,487
Jan 29, 2024	0.0930	0.0930	0.0880	0.0880	0.0880	31,803

OM1.AX Omnia Metals Group Ltd

0.0780

0.00%

PLC.AX Premier1 Lithium Limited

0.0080

0.00%

NYM.AX Narryer Metals Limited

0.0580

0.00%

PR2.AX Piche Resources Ltd

0.0740

-1.33%

TAT.AX Tartana Minerals Limited

0.0470

0.00%

RLC.AX Reedy Lagoon Corporation Limited

0.0030

0.00%

ZMI.AX Zinc of Ireland NL

0.0100

0.00%

RLL.AX Rapid Lithium Limited

0.0040

0.00%

PAT.AX Patriot Lithium Limited

0.0470

0.00%

SLZ.AX Sultan Resources Limited

0.0070

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Western Yilgarn NL (WYX.AX)

Related Tickers