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 | -0.0146999 | -2.85712397612 | 0.5144999 | 0.5164999 | 0.508 | 1583 | 0.51281047 | DE |
| 4 | -0.2702 | -35.0909090909 | 0.77 | 0.77 | 0.508 | 9165 | 0.65591043 | DE |
| 12 | -0.0902 | -15.2881355932 | 0.59 | 0.8885 | 0.508 | 9573 | 0.73649677 | DE |
| 26 | -0.1042 | -17.2516556291 | 0.604 | 0.8885 | 0.317 | 9839 | 0.57383137 | DE |
| 52 | -0.4002 | -44.4666666667 | 0.9 | 0.988 | 0.317 | 9156 | 0.62671498 | DE |
| 156 | -0.4002 | -44.4666666667 | 0.9 | 0.988 | 0.317 | 9156 | 0.62671498 | DE |
| 260 | -0.4002 | -44.4666666667 | 0.9 | 0.988 | 0.317 | 9156 | 0.62671498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1711488360 | 0.462 | -0.05 | -9.77 | 0.473 | 0.473 | 0.462 | 11300 |
| 1711401960 | 0.512 | 0 | 0.00 | 0.512 | 0.512 | 0.512 | 0 |
| 1711142760 | 0.512 | -0.046 | -8.24 | 0.512 | 0.512 | 0.512 | 1054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
