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
21/11/2024 0.31p 0.32p 0.28p 0.29p 3110756
20/11/2024 0.31p 0.32p 0.30p 0.31p 154410
19/11/2024 0.31p 0.32p 0.30p 0.31p 499334
18/11/2024 0.31p 0.32p 0.30p 0.31p 1496427
15/11/2024 0.31p 0.32p 0.30p 0.31p 27949464
14/11/2024 0.31p 0.32p 0.30p 0.31p 736832
13/11/2024 0.31p 0.32p 0.30p 0.31p 213136
12/11/2024 0.31p 0.32p 0.30p 0.31p 339558
11/11/2024 0.31p 0.32p 0.30p 0.31p 588593
08/11/2024 0.31p 0.32p 0.31p 0.31p 2154146
07/11/2024 0.31p 0.32p 0.30p 0.31p 858338
06/11/2024 0.32p 0.33p 0.30p 0.31p 1863862
05/11/2024 0.32p 0.33p 0.30p 0.32p 1769960
04/11/2024 0.33p 0.35p 0.30p 0.32p 1619456
01/11/2024 0.33p 0.35p 0.32p 0.33p 547122
31/10/2024 0.33p 0.35p 0.30p 0.33p 486493
30/10/2024 0.34p 0.37p 0.30p 0.33p 3317875
29/10/2024 0.35p 0.40p 0.33p 0.34p 15220996
28/10/2024 0.35p 0.37p 0.34p 0.35p 995230
25/10/2024 0.35p 0.35p 0.34p 0.35p 255157
24/10/2024 0.35p 0.38p 0.34p 0.35p 1604152
23/10/2024 0.35p 0.36p 0.32p 0.35p 1269886
22/10/2024 0.35p 0.36p 0.33p 0.35p 3587570
21/10/2024 0.38p 0.38p 0.33p 0.35p 6369086
18/10/2024 0.33p 0.40p 0.30p 0.38p 36384920
17/10/2024 0.33p 0.35p 0.29p 0.30p 5998073
16/10/2024 0.35p 0.35p 0.30p 0.33p 895511
15/10/2024 0.42p 0.45p 0.32p 0.35p 11653148
14/10/2024 0.34p 0.55p 0.32p 0.40p 58231032
11/10/2024 0.29p 0.35p 0.27p 0.33p 39472528
10/10/2024 0.29p 0.30p 0.28p 0.29p 2187183
09/10/2024 0.33p 0.35p 0.27p 0.29p 6835855
08/10/2024 0.33p 0.35p 0.30p 0.33p 1829535
07/10/2024 0.33p 0.33p 0.30p 0.33p 2169345
04/10/2024 0.33p 0.35p 0.30p 0.33p 2085598
03/10/2024 0.33p 0.34p 0.31p 0.33p 384629
02/10/2024 0.33p 0.35p 0.30p 0.33p 561604
01/10/2024 0.33p 0.35p 0.30p 0.33p 1008955
30/09/2024 0.38p 0.40p 0.30p 0.33p 1274605
27/09/2024 0.38p 0.38p 0.35p 0.38p 2329363
26/09/2024 0.38p 0.40p 0.35p 0.38p 2270034
25/09/2024 0.38p 0.40p 0.37p 0.38p 27558722
24/09/2024 0.38p 0.41p 0.35p 0.38p 2541617
23/09/2024 0.38p 0.40p 0.36p 0.38p 4036169
20/09/2024 0.40p 0.45p 0.35p 0.38p 26804288
19/09/2024 0.55p 0.60p 0.50p 0.55p 4428363
18/09/2024 0.58p 0.60p 0.50p 0.55p 1937786
17/09/2024 0.63p 0.64p 0.55p 0.58p 1302195
16/09/2024 0.65p 0.70p 0.55p 0.58p 4530476
13/09/2024 0.50p 0.80p 0.50p 0.65p 7723127
12/09/2024 0.50p 0.55p 0.45p 0.50p 502799
11/09/2024 0.50p 0.55p 0.48p 0.50p 277007
10/09/2024 0.50p 0.55p 0.45p 0.50p 61951
09/09/2024 0.50p 0.55p 0.45p 0.55p 131974
06/09/2024 0.50p 0.55p 0.50p 0.50p 851656
05/09/2024 0.50p 0.55p 0.45p 0.50p 101459
04/09/2024 0.50p 0.50p 0.45p 0.50p 321197
03/09/2024 0.50p 0.55p 0.50p 0.50p 81872
02/09/2024 0.50p 0.54p 0.45p 0.50p 155784
30/08/2024 0.53p 0.55p 0.50p 0.50p 740540
29/08/2024 0.55p 0.57p 0.50p 0.53p 612442
28/08/2024 0.55p 0.57p 0.50p 0.55p 119000
27/08/2024 0.58p 0.60p 0.55p 0.55p 304788
23/08/2024 0.58p 0.60p 0.58p 0.58p 3049
22/08/2024 0.58p 0.58p 0.57p 0.58p 0
21/08/2024 0.60p 0.60p 0.55p 0.58p 340443
20/08/2024 0.63p 0.65p 0.55p 0.60p 761773
19/08/2024 0.68p 0.68p 0.60p 0.63p 4769
16/08/2024 0.63p 0.64p 0.63p 0.63p 1574
15/08/2024 0.63p 0.65p 0.60p 0.63p 498576
14/08/2024 0.65p 0.65p 0.60p 0.63p 1262419
13/08/2024 0.68p 0.70p 0.60p 0.65p 359367
12/08/2024 0.68p 0.68p 0.65p 0.68p 101000
09/08/2024 0.68p 0.68p 0.66p 0.68p 20000
08/08/2024 0.68p 0.70p 0.68p 0.68p 163525
07/08/2024 0.65p 0.68p 0.65p 0.68p 0
06/08/2024 0.70p 0.70p 0.65p 0.68p 619782
05/08/2024 0.73p 0.75p 0.65p 0.70p 268065
02/08/2024 0.73p 0.75p 0.68p 0.73p 719344
01/08/2024 0.78p 0.78p 0.70p 0.73p 504625
31/07/2024 0.78p 0.78p 0.75p 0.78p 234127
30/07/2024 0.78p 0.80p 0.75p 0.78p 317660
29/07/2024 0.78p 0.80p 0.75p 0.78p 268406
26/07/2024 0.78p 0.80p 0.77p 0.78p 3937
25/07/2024 0.75p 0.80p 0.75p 0.78p 371072
24/07/2024 0.75p 0.80p 0.73p 0.75p 450607
23/07/2024 0.88p 0.90p 0.75p 0.75p 2652839
22/07/2024 0.78p 1.15p 0.75p 0.88p 11918908
19/07/2024 0.65p 0.80p 0.65p 0.77p 3829456
18/07/2024 0.68p 0.68p 0.65p 0.68p 113289
17/07/2024 0.68p 0.70p 0.65p 0.68p 219278
16/07/2024 0.68p 0.70p 0.66p 0.68p 437100
15/07/2024 0.70p 0.70p 0.62p 0.68p 729674
12/07/2024 0.68p 0.74p 0.67p 0.70p 539859
11/07/2024 0.75p 0.77p 0.66p 0.68p 809476
10/07/2024 0.75p 0.80p 0.70p 0.75p 1350354
09/07/2024 0.73p 0.80p 0.70p 0.75p 275325
08/07/2024 0.68p 0.75p 0.65p 0.65p 3047036
05/07/2024 0.65p 0.70p 0.65p 0.68p 672899
04/07/2024 0.73p 0.80p 0.63p 0.65p 3485361
03/07/2024 0.85p 0.85p 0.71p 0.73p 3324629
02/07/2024 0.85p 0.90p 0.80p 0.85p 358515
01/07/2024 0.88p 0.90p 0.82p 0.85p 793359
28/06/2024 0.93p 0.95p 0.85p 0.88p 1193713
27/06/2024 0.93p 0.95p 0.90p 0.93p 91795
26/06/2024 0.93p 0.95p 0.90p 0.93p 15367
25/06/2024 0.95p 0.95p 0.90p 0.93p 31304
24/06/2024 0.95p 0.95p 0.87p 0.95p 938981
21/06/2024 0.95p 0.95p 0.95p 0.95p 80527
20/06/2024 0.95p 1.00p 0.90p 0.95p 1769055
19/06/2024 0.95p 0.95p 0.91p 0.95p 417875
18/06/2024 0.95p 1.00p 0.91p 0.95p 366153
17/06/2024 0.98p 0.98p 0.91p 0.95p 867481
14/06/2024 0.98p 0.98p 0.95p 0.98p 91583
13/06/2024 1.03p 1.03p 0.95p 0.98p 630217
12/06/2024 1.03p 1.10p 0.95p 1.03p 200213
11/06/2024 1.03p 1.04p 0.95p 1.03p 814845
10/06/2024 1.05p 1.10p 0.95p 1.03p 2136817
07/06/2024 1.05p 1.10p 1.00p 1.05p 1265942
06/06/2024 1.05p 1.10p 1.02p 1.05p 2434878
05/06/2024 0.98p 1.07p 0.91p 1.05p 8546491
04/06/2024 1.20p 1.20p 0.92p 0.98p 12431818
03/06/2024 1.23p 1.25p 1.15p 1.20p 213255
31/05/2024 1.25p 1.30p 1.15p 1.23p 316298
30/05/2024 1.25p 1.28p 1.21p 1.25p 368553
29/05/2024 1.25p 1.28p 1.20p 1.25p 253530
28/05/2024 1.25p 1.30p 1.20p 1.25p 475583
24/05/2024 1.35p 1.37p 1.20p 1.25p 1301443
23/05/2024 1.35p 1.40p 1.31p 1.35p 298502
22/05/2024 1.35p 1.40p 1.30p 1.35p 703734
21/05/2024 1.35p 1.40p 1.30p 1.35p 1099741
20/05/2024 1.35p 1.38p 1.30p 1.35p 196547
17/05/2024 1.35p 1.40p 1.31p 1.35p 314053
16/05/2024 1.35p 1.40p 1.30p 1.35p 1735728
15/05/2024 1.38p 1.40p 1.30p 1.35p 1893710
14/05/2024 1.25p 1.40p 1.25p 1.38p 1880440
13/05/2024 1.25p 1.25p 1.20p 1.25p 173960
10/05/2024 1.25p 1.25p 1.25p 1.25p 50000
09/05/2024 1.25p 1.30p 1.20p 1.25p 1581110
08/05/2024 1.28p 1.30p 1.23p 1.25p 427043
07/05/2024 1.25p 1.30p 1.20p 1.28p 1375500
03/05/2024 1.30p 1.32p 1.23p 1.25p 1315642
02/05/2024 1.40p 1.45p 1.27p 1.30p 1433891
01/05/2024 1.20p 1.48p 1.18p 1.28p 17331078
30/04/2024 1.20p 1.25p 1.15p 1.20p 6320233
29/04/2024 1.20p 1.25p 1.17p 1.20p 350197
26/04/2024 1.25p 1.25p 1.17p 1.20p 892410
25/04/2024 1.25p 1.25p 1.20p 1.25p 347115
24/04/2024 1.25p 1.25p 1.20p 1.25p 779017
23/04/2024 1.28p 1.30p 1.22p 1.25p 629914
22/04/2024 1.25p 1.30p 1.25p 1.28p 1675199
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

*Close Price adjusted for both dividends and splits