ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.3627
0.05%
Bitcoin
68,467.50
1.06%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Widgie Nickel Ltd (WIN)

  7. Widgie Nickel Ltd (WIN) Historical

WIN Widgie Nickel Ltd

0.037
0.001 (2.78%)
Last Updated: 23:16:17
Delayed by 20 minutes

WIN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.036 0.00 0.00% 0.036 0.037 0.036 337,978
May 30 2024 0.036 0.00 0.00% 0.037 0.038 0.036 75,497
May 29 2024 0.036 0.00 0.00% 0.036 0.036 0.036 46,534
May 28 2024 0.036 -0.001 -2.70% 0.037 0.037 0.036 226,836
May 27 2024 0.037 0.001 2.78% 0.037 0.037 0.037 109,095
May 24 2024 0.036 -0.002 -5.26% 0.038 0.038 0.036 94,497
May 23 2024 0.038 -0.0035 -8.43% 0.041 0.041 0.037 370,291
May 22 2024 0.0415 -0.0005 -1.19% 0.041 0.0415 0.041 34,540
May 21 2024 0.042 0.0015 3.70% 0.041 0.042 0.04 1,138,697
May 20 2024 0.0405 0.0035 9.46% 0.039 0.042 0.039 1,022,901
May 17 2024 0.037 -0.001 -2.63% 0.036 0.037 0.036 31,861
May 16 2024 0.038 0.00 0.00% 0.038 0.038 0.037 381,406
May 15 2024 0.038 0.001 2.70% 0.038 0.04 0.037 229,433
May 14 2024 0.037 0.00 0.00% 0.037 0.038 0.037 404,227
May 13 2024 0.037 0.00 0.00% 0.039 0.04 0.037 474,617
May 10 2024 0.037 0.00 0.00% 0.037 0.037 0.037 712
May 09 2024 0.037 0.00 0.00% 0.037 0.039 0.037 477,993
May 08 2024 0.037 -0.001 -2.63% 0.038 0.038 0.037 351,698
May 07 2024 0.038 0.002 5.56% 0.036 0.039 0.036 214,969
May 06 2024 0.036 -0.002 -5.26% 0.038 0.04 0.035 1,494,311
May 03 2024 0.038 -0.002 -5.00% 0.038 0.0395 0.038 188,478
May 02 2024 0.04 -0.001 -2.44% 0.04 0.04 0.04 391,153
May 01 2024 0.041 0.00 0.00% 0.041 0.042 0.038 1,342,415
Apr 30 2024 0.041 0.00 0.00% 0.041 0.041 0.041 59,677
Apr 29 2024 0.041 0.001 2.50% 0.04 0.041 0.04 350,208
Apr 26 2024 0.04 -0.002 -4.76% 0.042 0.042 0.04 153,803
Apr 24 2024 0.042 0.00 0.00% 0.041 0.042 0.041 10,058
Apr 23 2024 0.042 0.00 0.00% 0.042 0.042 0.042 47,597
Apr 22 2024 0.042 -0.004 -8.70% 0.043 0.045 0.042 333,579
Apr 19 2024 0.046 0.002 4.55% 0.046 0.046 0.046 41,374
Apr 18 2024 0.044 -0.003 -6.38% 0.045 0.046 0.044 314,023
Apr 17 2024 0.047 0.003 6.82% 0.044 0.047 0.044 614,203
Apr 16 2024 0.044 -0.007 -13.73% 0.05 0.05 0.044 893,022
Apr 15 2024 0.051 -0.001 -1.92% 0.052 0.052 0.051 233,618
Apr 12 2024 0.052 -0.003 -5.45% 0.054 0.054 0.052 77,506
Apr 11 2024 0.055 0.003 5.77% 0.052 0.055 0.052 273,096
Apr 10 2024 0.052 0.002 4.00% 0.051 0.054 0.051 176,843
Apr 09 2024 0.05 -0.001 -1.96% 0.05 0.05 0.05 49,709
Apr 08 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
Apr 05 2024 0.051 0.00 0.00% 0.051 0.051 0.051 122,208
Apr 04 2024 0.051 -0.001 -1.92% 0.052 0.052 0.051 201,313
Apr 03 2024 0.052 0.00 0.00% 0.052 0.054 0.051 165,451
Apr 02 2024 0.052 0.00 0.00% 0.052 0.052 0.052 119,866
Mar 28 2024 0.052 -0.001 -1.89% 0.053 0.054 0.052 115,399
Mar 27 2024 0.053 -0.001 -1.85% 0.053 0.053 0.052 52,067
Mar 26 2024 0.054 -0.004 -6.90% 0.057 0.057 0.054 307,660
Mar 25 2024 0.058 -0.003 -4.92% 0.06 0.06 0.058 59,278
Mar 22 2024 0.061 0.005 8.93% 0.056 0.066 0.056 266,382
Mar 21 2024 0.056 0.004 7.69% 0.056 0.059 0.055 129,532
Mar 20 2024 0.052 -0.004 -7.14% 0.054 0.055 0.052 75,500
Mar 19 2024 0.056 0.003 5.66% 0.053 0.056 0.053 10,757
Mar 18 2024 0.053 0.001 1.92% 0.055 0.055 0.053 76,159
Mar 15 2024 0.052 -0.009 -14.75% 0.062 0.066 0.052 627,704
Mar 14 2024 0.061 -0.007 -10.29% 0.068 0.068 0.061 236,303
Mar 13 2024 0.068 -0.007 -9.33% 0.071 0.071 0.061 221,623
Mar 12 2024 0.075 0.021 38.89% 0.058 0.075 0.058 981,426
Mar 11 2024 0.054 0.003 5.88% 0.051 0.055 0.05 431,551
Mar 07 2024 0.051 0.001 2.00% 0.049 0.051 0.049 333,234
Mar 06 2024 0.05 0.006 13.64% 0.044 0.052 0.044 476,540
Mar 05 2024 0.044 0.001 2.33% 0.043 0.046 0.043 126,116
Mar 04 2024 0.043 -0.002 -4.44% 0.041 0.044 0.041 160,688

Your Recent History

ASX
WIN
Widgie Nickel
BIT
P1WRQ5
NLBNPIT1WRQ5 20991231 76...
BIT
1DOW
Dow IncAktie Aktueller D...
NASDAQ
AAYSKXX
Barclays Bank Plc Autoca...
EU
2022T
2022T
BIT
P1ZIU9
NLBNPIT1ZIU9 20240918 36...
BIT
P1S3Q1
NLBNPIT1S3Q1 20240621 250
BIT
P1XXC1
NLBNPIT1XXC1 20991231 0....
NEO
PANW
Palo Networks CDR
BITMOT
995133
Bund Tf 2,4% Nv30 Eur
USOTC
MGYOY
Mol Magyar Olay Es Gazip... (PK)
AMEX
CTH
LSE
QJ53
Morg.st.b.v 24
BIT
P1TWD9
NLBNPIT1TWD9 20240621 22
USOTC
BHSIF
Bayhorse Silver (QB)
USOTC
KMGLF
Asiamet Resources (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved