Winsome Resources Ltd (4XJ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -8.58152448258 | 0.3962 | 0.4158 | 0.3698 | 5390 | 0.39188645 | DE |
| 4 | -0.1024 | -22.0404649161 | 0.4646 | 0.4708 | 0.3698 | 7875 | 0.43028992 | DE |
| 12 | -0.4183 | -53.5938500961 | 0.7805 | 0.85 | 0.3698 | 7447 | 0.58288113 | DE |
| 26 | -0.0088 | -2.37196765499 | 0.371 | 0.8885 | 0.317 | 9704 | 0.57599177 | DE |
| 52 | -0.5378 | -59.7555555556 | 0.9 | 0.988 | 0.317 | 8985 | 0.61599798 | DE |
| 156 | -0.5378 | -59.7555555556 | 0.9 | 0.988 | 0.317 | 8985 | 0.61599798 | DE |
| 260 | -0.5378 | -59.7555555556 | 0.9 | 0.988 | 0.317 | 8985 | 0.61599798 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 0.3698 | -0.0068 | -1.81 | 0.3698 | 0.3698 | 0.3698 | 7400 |
| 1721764200 | 0.3766 | 0 | 0.00 | 0.3766 | 0.3766 | 0.3766 | 0 |
| 1721677800 | 0.3766 | -0.015 | -3.83 | 0.3868 | 0.3868 | 0.3766 | 2000 |
| 1721420760 | 0.3916 | -0.0242 | -5.82 | 0.3916 | 0.3916 | 0.3916 | 4000 |
| 1721334360 | 0.4158 | 0.0018 | 0.43 | 0.3962 | 0.4158 | 0.3962 | 8161 |
| 1721248020 | 0.414 | -0.0062 | -1.48 | 0.4142 | 0.4142 | 0.414 | 9050 |
| 1721161560 | 0.4202 | 0 | 0.00 | 0.4202 | 0.4202 | 0.4202 | 23700 |
| 1721075160 | 0.4202 | -0.0494 | -10.52 | 0.42 | 0.4202 | 0.42 | 15153 |
| 1720815960 | 0.4696 | 0.0474 | 11.23 | 0.4696 | 0.4696 | 0.4696 | 535 |
| 1720729560 | 0.4222 | 0.0072 | 1.73 | 0.4318 | 0.4318 | 0.4106 | 20356 |
| 1720643220 | 0.415 | -0.023 | -5.25 | 0.415 | 0.415 | 0.415 | 1283 |
| 1720556760 | 0.438 | -0.0104 | -2.32 | 0.4382 | 0.4382 | 0.438 | 1467 |
| 1720470420 | 0.4484 | 0 | 0.00 | 0.4484 | 0.4484 | 0.4484 | 0 |
| 1720211220 | 0.4484 | -0.0092 | -2.01 | 0.4484 | 0.4484 | 0.4484 | 1282 |
| 1720124820 | 0.4576 | -0.0132 | -2.80 | 0.4576 | 0.4576 | 0.4576 | 20 |
| 1720038420 | 0.4708 | 0 | 0.00 | 0.4708 | 0.4708 | 0.4708 | 0 |
| 1719952020 | 0.4708 | 0.0112 | 2.44 | 0.4708 | 0.4708 | 0.4708 | 3074 |
| 1719865620 | 0.4596 | -0.01 | -2.13 | 0.4596 | 0.4596 | 0.4596 | 2100 |
| 1719606420 | 0.4696 | 0.0012 | 0.26 | 0.457 | 0.4696 | 0.457 | 2000 |
| 1719520020 | 0.4684 | -0.0208 | -4.25 | 0.4646 | 0.4684 | 0.4598 | 32300 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
