Wishbone Gold (DI) (WSBN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wishbone Gold (DI)

Date Open High Low Close* Volume
19/04/2024 1.23p 1.27p 1.20p 1.25p 3057672
18/04/2024 1.20p 1.25p 1.20p 1.23p 441702
17/04/2024 1.23p 1.23p 1.15p 1.20p 422610
16/04/2024 1.15p 1.30p 1.14p 1.23p 522968
15/04/2024 1.20p 1.30p 1.10p 1.15p 1582180
12/04/2024 1.20p 1.30p 1.16p 1.20p 104364
11/04/2024 1.25p 1.30p 1.10p 1.20p 206921
10/04/2024 1.15p 1.30p 1.15p 1.25p 785358
09/04/2024 1.25p 1.25p 1.05p 1.15p 2501332
08/04/2024 1.08p 1.27p 1.05p 1.25p 7729856
05/04/2024 1.13p 1.20p 1.02p 1.08p 4826672
04/04/2024 1.15p 1.15p 1.05p 1.13p 1239058
03/04/2024 1.15p 1.20p 1.10p 1.15p 1164428
02/04/2024 1.15p 1.20p 1.10p 1.15p 1576436
28/03/2024 1.15p 1.20p 1.11p 1.15p 834956
27/03/2024 1.18p 1.22p 1.10p 1.15p 595783
26/03/2024 1.18p 1.23p 1.17p 1.18p 235043
25/03/2024 1.18p 1.25p 1.16p 1.18p 311511
22/03/2024 1.15p 1.20p 1.10p 1.18p 600710
21/03/2024 1.15p 1.20p 1.14p 1.15p 728923
20/03/2024 1.20p 1.20p 1.18p 1.15p 2075710
19/03/2024 1.20p 1.25p 1.10p 1.18p 772511
18/03/2024 1.23p 1.30p 1.10p 1.20p 2392840
15/03/2024 1.20p 1.70p 1.18p 1.23p 23195488
14/03/2024 1.08p 1.10p 1.05p 1.08p 642475
13/03/2024 1.08p 1.09p 1.05p 1.08p 251056
12/03/2024 1.08p 1.10p 1.05p 1.08p 1604779
11/03/2024 1.15p 1.20p 1.05p 1.08p 871462
08/03/2024 1.15p 1.15p 1.05p 1.15p 1104024
07/03/2024 1.13p 1.20p 1.05p 1.15p 4233321
06/03/2024 1.18p 1.20p 1.10p 1.13p 2753902
05/03/2024 1.25p 1.30p 1.10p 1.18p 1675487
04/03/2024 1.25p 1.30p 1.20p 1.25p 799573
01/03/2024 1.23p 1.30p 1.20p 1.25p 4083086
29/02/2024 1.23p 1.25p 1.20p 1.23p 1042260
28/02/2024 1.25p 1.27p 1.20p 1.23p 2102980
27/02/2024 1.30p 1.40p 1.20p 1.25p 1575301
26/02/2024 1.30p 1.40p 1.20p 1.30p 1348051
23/02/2024 1.30p 1.40p 1.20p 1.30p 701705
22/02/2024 1.45p 1.50p 1.20p 1.30p 2189558
21/02/2024 1.48p 1.55p 1.40p 1.45p 1798876
20/02/2024 1.60p 1.80p 1.40p 1.48p 9225518
19/02/2024 1.30p 1.65p 1.30p 1.60p 9562665
16/02/2024 1.30p 1.34p 1.25p 1.30p 1284109
15/02/2024 1.18p 1.37p 1.18p 1.30p 4137388
14/02/2024 1.30p 1.40p 1.15p 1.18p 1207842
13/02/2024 1.30p 1.37p 1.26p 1.30p 223000
12/02/2024 1.25p 1.39p 1.20p 1.30p 2137001
09/02/2024 1.10p 1.30p 1.10p 1.25p 4828413
08/02/2024 1.13p 1.18p 1.06p 1.10p 1019827
07/02/2024 1.15p 1.19p 1.10p 1.13p 941926
06/02/2024 1.15p 1.19p 1.10p 1.15p 2140389
05/02/2024 1.20p 1.25p 1.10p 1.15p 1769683
02/02/2024 1.23p 1.35p 1.10p 1.20p 3704016
01/02/2024 1.13p 1.15p 1.06p 1.13p 2030639
31/01/2024 1.13p 1.15p 1.10p 1.13p 598089
30/01/2024 1.25p 1.30p 1.10p 1.13p 2025371
29/01/2024 1.15p 1.30p 1.10p 1.25p 3200422
26/01/2024 1.15p 1.23p 1.10p 1.23p 3193042
25/01/2024 1.23p 1.23p 1.11p 1.15p 1760019
24/01/2024 1.18p 1.25p 1.18p 1.23p 2354503
23/01/2024 1.25p 1.30p 1.15p 1.18p 475555
22/01/2024 1.30p 1.40p 1.20p 1.25p 878008
19/01/2024 1.35p 1.40p 1.24p 1.30p 2215268
18/01/2024 1.35p 1.35p 1.30p 1.35p 3742861
17/01/2024 1.25p 1.40p 1.20p 1.40p 1043327
16/01/2024 1.25p 1.30p 1.20p 1.25p 34102
15/01/2024 1.20p 1.30p 1.20p 1.25p 2109811
12/01/2024 1.25p 1.30p 1.19p 1.20p 916659
11/01/2024 1.30p 1.30p 1.20p 1.25p 655436
10/01/2024 1.30p 1.30p 1.20p 1.30p 419495
09/01/2024 1.30p 1.40p 1.21p 1.30p 454097
08/01/2024 1.30p 1.40p 1.20p 1.30p 579049
05/01/2024 1.30p 1.38p 1.20p 1.30p 1372344
04/01/2024 1.30p 1.40p 1.25p 1.30p 535421
03/01/2024 1.35p 1.40p 1.23p 1.30p 620588
02/01/2024 1.35p 1.40p 1.30p 1.35p 396750
29/12/2023 1.35p 1.39p 1.33p 1.35p 75266
28/12/2023 1.35p 1.40p 1.33p 1.35p 779082
27/12/2023 1.35p 1.43p 1.31p 1.43p 526029
22/12/2023 1.35p 1.40p 1.33p 1.35p 73410
21/12/2023 1.35p 1.40p 1.33p 1.35p 678164
20/12/2023 1.55p 1.55p 1.35p 1.35p 3753252
19/12/2023 1.40p 1.60p 1.36p 1.55p 931972
18/12/2023 1.40p 1.50p 1.31p 1.40p 429667
15/12/2023 1.40p 1.50p 1.31p 1.40p 94558
14/12/2023 1.35p 1.50p 1.30p 1.40p 724448
13/12/2023 1.40p 1.50p 1.30p 1.35p 1170953
12/12/2023 1.55p 1.60p 1.30p 1.32p 1986657
11/12/2023 1.63p 1.65p 1.51p 1.55p 666407
08/12/2023 1.65p 1.67p 1.60p 1.63p 1155689
07/12/2023 1.65p 1.70p 1.61p 1.65p 186081
06/12/2023 1.78p 1.80p 1.57p 1.65p 2556273
05/12/2023 1.85p 1.88p 1.72p 1.78p 299351
04/12/2023 1.80p 2.20p 1.80p 1.85p 8616858
01/12/2023 1.75p 1.80p 1.70p 1.75p 1648202
30/11/2023 1.80p 1.80p 1.64p 1.75p 1349807
29/11/2023 1.83p 1.85p 1.77p 1.80p 630803
28/11/2023 1.85p 1.85p 1.80p 1.83p 397009
27/11/2023 1.85p 1.88p 1.80p 1.85p 720414
24/11/2023 1.85p 1.90p 1.81p 1.85p 109580
23/11/2023 1.88p 1.90p 1.80p 1.85p 393526
22/11/2023 1.90p 2.20p 1.85p 1.88p 3338065
21/11/2023 1.90p 1.90p 1.85p 1.89p 691313
20/11/2023 1.95p 2.00p 1.85p 1.90p 1837260
17/11/2023 1.93p 2.00p 1.91p 1.95p 1179440
16/11/2023 1.93p 1.95p 1.90p 1.93p 1251570
15/11/2023 1.95p 2.04p 1.86p 1.99p 3587197
14/11/2023 2.05p 2.05p 1.90p 1.98p 1055896
13/11/2023 2.00p 2.20p 2.00p 2.05p 1043328
10/11/2023 2.05p 2.08p 2.00p 2.00p 287719
09/11/2023 2.10p 2.20p 2.00p 2.05p 503041
08/11/2023 2.15p 2.30p 2.02p 2.10p 1939857
07/11/2023 2.30p 2.38p 2.03p 2.15p 2785618
06/11/2023 2.15p 2.50p 2.00p 2.30p 2320840
03/11/2023 2.30p 2.30p 2.10p 2.15p 801965
02/11/2023 2.30p 2.30p 2.20p 2.30p 1280414
01/11/2023 2.20p 2.60p 2.10p 2.30p 7496833
31/10/2023 2.25p 2.48p 2.12p 2.20p 1062801
30/10/2023 1.90p 2.30p 1.85p 2.25p 1713131
27/10/2023 1.90p 1.92p 1.80p 1.90p 477033
26/10/2023 1.95p 1.95p 1.85p 1.90p 551588
25/10/2023 1.85p 2.00p 1.80p 1.95p 2773469
24/10/2023 1.95p 1.97p 1.83p 1.85p 1665485
23/10/2023 2.15p 2.17p 1.90p 1.95p 1436772
20/10/2023 2.75p 2.78p 2.06p 2.15p 8222049
19/10/2023 1.90p 2.69p 1.80p 1.85p 28541716
18/10/2023 1.90p 2.00p 1.80p 1.85p 2155400
17/10/2023 1.90p 1.94p 1.80p 1.90p 168798
16/10/2023 1.90p 1.91p 1.80p 1.90p 30094
13/10/2023 1.90p 1.99p 1.90p 1.90p 190876
12/10/2023 1.90p 2.00p 1.80p 1.90p 853012
11/10/2023 1.90p 2.00p 1.85p 1.90p 538353
10/10/2023 1.95p 2.10p 1.80p 1.90p 2310889
09/10/2023 2.00p 2.00p 1.90p 1.95p 281228
06/10/2023 2.00p 2.04p 1.90p 2.00p 740974
05/10/2023 2.00p 2.05p 1.90p 2.00p 360422
04/10/2023 2.00p 2.10p 1.90p 2.00p 2920245
03/10/2023 2.00p 2.10p 1.90p 1.90p 2841185
02/10/2023 2.05p 2.10p 1.95p 2.00p 355133
29/09/2023 2.10p 2.20p 2.00p 2.05p 489227
28/09/2023 2.15p 2.20p 2.00p 2.10p 491457
27/09/2023 2.35p 2.35p 2.00p 2.15p 1824541
26/09/2023 2.35p 2.50p 2.22p 2.35p 575291
25/09/2023 2.35p 2.40p 2.10p 2.35p 516782
22/09/2023 2.45p 2.60p 2.30p 2.35p 759661
21/09/2023 2.65p 2.77p 2.40p 2.45p 494908
20/09/2023 2.35p 2.90p 2.35p 2.65p 3493542
19/09/2023 2.10p 2.35p 2.00p 2.30p 3595754
18/09/2023 2.05p 2.22p 2.00p 2.10p 1094471
15/09/2023 1.90p 2.10p 1.80p 2.00p 614488
14/09/2023 1.95p 1.95p 1.80p 1.90p 598261
13/09/2023 2.00p 2.00p 1.91p 1.95p 81606
12/09/2023 1.95p 2.10p 1.76p 2.00p 715498
11/09/2023 1.95p 2.00p 1.90p 1.95p 316937
08/09/2023 2.15p 2.30p 1.90p 1.95p 1126133
07/09/2023 2.15p 2.30p 2.00p 2.15p 218015
06/09/2023 2.25p 2.40p 2.00p 2.15p 227970
05/09/2023 2.20p 2.40p 2.10p 2.25p 687673
04/09/2023 2.40p 2.40p 2.20p 2.20p 414062
01/09/2023 2.40p 2.50p 2.30p 2.40p 583169
31/08/2023 2.10p 2.50p 2.10p 2.40p 2097701
30/08/2023 1.90p 2.14p 1.80p 2.10p 11629068
29/08/2023 1.95p 2.00p 1.82p 1.90p 733404
25/08/2023 1.95p 2.00p 1.90p 1.95p 332138
24/08/2023 2.05p 2.05p 1.90p 1.95p 732061
23/08/2023 2.10p 2.20p 2.00p 2.05p 392831
22/08/2023 2.10p 2.30p 2.00p 2.10p 2983790
21/08/2023 1.95p 2.10p 1.90p 2.00p 488815
18/08/2023 1.95p 2.10p 1.90p 1.95p 729912
17/08/2023 2.05p 2.10p 1.91p 1.95p 274923
16/08/2023 2.10p 2.20p 2.01p 2.05p 165598
15/08/2023 2.10p 2.17p 2.00p 2.10p 229769
14/08/2023 2.05p 2.20p 2.00p 2.10p 247218
11/08/2023 2.15p 2.15p 2.02p 2.05p 322381
10/08/2023 2.28p 2.28p 2.07p 2.15p 2614699
09/08/2023 2.35p 2.40p 2.20p 2.28p 883405
08/08/2023 2.35p 2.40p 2.30p 2.35p 914527
07/08/2023 2.33p 2.45p 2.22p 2.35p 1938318
04/08/2023 2.15p 2.37p 2.10p 2.33p 2285845
03/08/2023 2.35p 2.40p 2.11p 2.15p 1107855
02/08/2023 2.43p 2.43p 2.30p 2.35p 823305
01/08/2023 2.70p 2.70p 2.30p 2.43p 4389827
31/07/2023 3.40p 3.60p 2.80p 2.96p 794038
28/07/2023 3.55p 3.70p 3.08p 3.40p 2317586
27/07/2023 3.35p 3.60p 2.58p 3.50p 4934386
26/07/2023 2.75p 4.50p 2.60p 3.35p 14225981
25/07/2023 1.70p 2.73p 1.60p 2.65p 5206712
24/07/2023 1.70p 1.74p 1.67p 1.70p 48195
21/07/2023 1.73p 1.80p 1.61p 1.70p 409577
20/07/2023 1.65p 1.80p 1.60p 1.73p 534068
19/07/2023 1.55p 1.71p 1.50p 1.71p 598571
18/07/2023 1.60p 1.64p 1.47p 1.55p 1429861
17/07/2023 1.55p 1.70p 1.50p 1.60p 209424
14/07/2023 1.50p 1.60p 1.41p 1.55p 251228
13/07/2023 1.60p 1.62p 1.41p 1.50p 849667
12/07/2023 1.60p 1.68p 1.50p 1.60p 299859
11/07/2023 1.55p 1.70p 1.50p 1.60p 513646
10/07/2023 1.55p 1.60p 1.50p 1.55p 413544
07/07/2023 1.55p 1.60p 1.50p 1.55p 239044

*Close Price adjusted for both dividends and splits