Winsome Resources Ltd Historical Data - 4XJ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Winsome Resources Ltd (4XJ)
Winsome Resources Ltd (4XJ) Historical

Winsome Resources Ltd (4XJ)

0.478

0.0248

(5.47%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-5.90551181102	0.508	0.508	0.4654	5373	0.47534467	DE
4	-0.2725	-36.3091272485	0.7505	0.7505	0.4654	8099	0.61135577	DE
12	-0.112	-18.9830508475	0.59	0.8885	0.4654	10174	0.7205776	DE
26	-0.148	-23.642172524	0.626	0.8885	0.317	9789	0.58342038	DE
52	-0.422	-46.8888888889	0.9	0.988	0.317	9165	0.634297	DE
156	-0.422	-46.8888888889	0.9	0.988	0.317	9165	0.634297	DE
260	-0.422	-46.8888888889	0.9	0.988	0.317	9165	0.634297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	0.4892	0.0238	5.11	0.4892	0.4892	0.4892	1000
1719347160	0.4654	-0.0094	-1.98	0.4654	0.4654	0.4654	5600
1719260820	0.4748	-0.0332	-6.54	0.4998	0.4998	0.4748	8670
1719001620	0.508	0	0.00	0.508	0.508	0.508	0
1718915220	0.508	0	0.00	0.508	0.508	0.508	0
1718828820	0.508	-0.0085	-1.65	0.508	0.508	0.508	1850
1718742360	0.5164999	0.002	0.39	0.5164999	0.5164999	0.5164999	2000
1718656020	0.5144999	-0.058	-10.13	0.5144999	0.5144999	0.5144999	900
1718396820	0.5725	0	0.00	0.5725	0.5725	0.5725	0
1718310420	0.5725	0	0.00	0.5725	0.5725	0.5725	0
1718224020	0.5725	-0.0525	-8.40	0.5729999	0.5735	0.5725	31320
1718137620	0.625	0	0.00	0.625	0.625	0.625	0
1718051220	0.625	0	0.00	0.625	0.625	0.625	0
1717792020	0.625	-0.0155	-2.42	0.6404999	0.6404999	0.625	5800
1717705620	0.6404999	-0.0135	-2.06	0.6404999	0.6404999	0.6404999	540
1717619220	0.654	-0.0115	-1.73	0.64	0.654	0.64	6603
1717532820	0.6655	0	0.00	0.6655	0.6655	0.6655	0
1717446420	0.6655	-0.024	-3.48	0.666	0.666	0.6655	12800
1717187220	0.6895	0	0.00	0.6895	0.6895	0.6895	0
1717100820	0.6895	-0.0605	-8.07	0.6605	0.6895	0.6605	5100
1717014420	0.75	-0.0005	-0.07	0.7504999	0.7504999	0.75	16000
1716928020	0.7504999	0	0.00	0.7504999	0.7504999	0.7504999	0
1716841620	0.7504999	0	0.00	0.7504999	0.7504999	0.7504999	0
1716582420	0.7504999	-0.05	-6.25	0.77	0.77	0.7504999	17897
1716496020	0.8005	0	0.00	0.8005	0.8005	0.8005	0
1716409620	0.8005	-0.0495	-5.82	0.8005	0.8005	0.8005	540
1716323160	0.85	0.046	5.72	0.8209999	0.85	0.8209999	5900
1716236760	0.804	-0.0365	-4.34	0.804	0.804	0.804	500
1715977620	0.8405	0.067	8.66	0.8405	0.8405	0.8405	1850
1715891220	0.7735	-0.006	-0.77	0.7504999	0.7735	0.7504999	8965
1715804820	0.7795	0.0290001	3.86	0.7795	0.7795	0.7504999	8651
1715718420	0.7504999	-0.0235	-3.04	0.7504999	0.7504999	0.7504999	270
1715631960	0.774	-0.0165	-2.09	0.78	0.78	0.7475	16827
1715372820	0.7905	-0.0095	-1.19	0.7905	0.7905	0.7905	3085
1715286420	0.8	0	0.00	0.8	0.8	0.8	0
1715200020	0.8	0	0.00	0.8	0.8	0.8	0
1715113620	0.8	0.0005	0.06	0.7645	0.8	0.7645	17875
1715027220	0.7995	-0.02	-2.44	0.771	0.7995	0.771	4524
1714767960	0.8195	0	0.00	0.8195	0.8195	0.8195	0
1714681560	0.8195	-0.0185	-2.21	0.7805	0.8195	0.7805	1278
1714508820	0.838	0.009	1.09	0.8209999	0.838	0.8199999	15000
1714422420	0.829	0	0.00	0.829	0.829	0.829	0
1714163220	0.829	0	0.00	0.829	0.829	0.829	0
1714076820	0.829	0.0335	4.21	0.8005	0.829	0.8005	4550
1713990420	0.7955	0.0325	4.26	0.7955	0.7955	0.7955	72
1713903960	0.763	-0.0265	-3.36	0.796	0.796	0.763	5041
1713817560	0.7895	0.021	2.73	0.7895	0.7895	0.7895	27
1713558420	0.7685	-0.031	-3.88	0.7355	0.7685	0.7355	638
1713472020	0.7995	0	0.00	0.7995	0.7995	0.7995	0
1713385620	0.7995	0.0275	3.56	0.7995	0.7995	0.7995	500
1713299220	0.772	0.0125001	1.65	0.7745	0.7745	0.7405	7029
1713212820	0.7594999	-0.072	-8.66	0.749	0.7795	0.748	15266
1712953620	0.8315	-0.025	-2.92	0.835	0.8555	0.8205	22395
1712867220	0.8565	0.0655	8.28	0.8505	0.8885	0.8505	44236
1712780760	0.791	0.058	7.91	0.7605	0.792	0.7605	6040
1712694360	0.733	-0.014	-1.87	0.733	0.733	0.733	15000
1712607960	0.747	0.0865	13.10	0.7105	0.747	0.7105	5609
1712348820	0.6605	0.081	13.98	0.6705	0.6995	0.6605	39678
1712262360	0.5795	0.0695	13.63	0.59	0.59	0.5795	21208
1712179560	0.51	0	0.00	0.51	0.51	0.51	0
1712093160	0.51	0	0.00	0.51	0.51	0.51	0
1711661160	0.51	0.048	10.39	0.512	0.512	0.51	12640
1711574760	0.462	0	0.00	0.462	0.462	0.462	0

Winsome Resources

Abraxas Petroleum (CE)

Silk Road Medical

Delayed Upgrade Clock

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