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
15/12/2022 4.30p 4.80p 4.26p 4.60p 3077117
14/12/2022 4.55p 4.60p 4.13p 4.30p 4675156
13/12/2022 5.90p 6.30p 4.40p 4.50p 7191815
12/12/2022 5.95p 6.09p 5.80p 5.90p 72317
09/12/2022 5.95p 6.10p 5.88p 5.95p 982070
08/12/2022 5.95p 6.10p 5.80p 5.95p 55836
07/12/2022 6.05p 6.10p 5.80p 5.95p 740926
06/12/2022 6.10p 6.20p 6.00p 6.05p 166088
05/12/2022 6.25p 6.36p 6.00p 6.10p 454160
02/12/2022 6.40p 6.50p 6.17p 6.25p 904391
01/12/2022 6.60p 6.63p 6.30p 6.40p 826830
30/11/2022 6.60p 6.70p 6.50p 6.60p 144590
29/11/2022 6.65p 6.80p 6.50p 6.60p 341064
28/11/2022 6.85p 7.00p 6.50p 6.65p 481422
25/11/2022 6.75p 7.00p 6.70p 6.85p 279281
24/11/2022 6.80p 6.90p 6.66p 6.75p 276071
23/11/2022 6.90p 7.14p 6.60p 6.80p 108479
22/11/2022 6.75p 7.50p 6.75p 6.90p 431185
21/11/2022 6.85p 7.20p 6.60p 6.75p 657984
18/11/2022 6.60p 8.00p 6.56p 7.00p 3979299
17/11/2022 6.60p 6.70p 6.50p 6.60p 364626
16/11/2022 6.45p 6.68p 6.45p 6.60p 1669506
15/11/2022 7.05p 7.05p 6.40p 6.45p 2851359
14/11/2022 7.15p 7.30p 6.77p 7.05p 677589
11/11/2022 7.25p 7.38p 7.01p 7.26p 747327
10/11/2022 7.25p 7.50p 7.10p 7.25p 625973
09/11/2022 7.25p 7.50p 7.06p 7.25p 57761
08/11/2022 7.40p 7.50p 7.03p 7.25p 878535
07/11/2022 7.40p 7.50p 7.33p 7.40p 909884
04/11/2022 7.90p 8.30p 6.67p 7.40p 4911966
03/11/2022 8.25p 8.50p 7.50p 7.90p 693313
02/11/2022 7.75p 8.50p 7.75p 8.25p 1274120
01/11/2022 8.15p 8.30p 7.68p 7.75p 659382
31/10/2022 8.45p 8.70p 8.00p 8.15p 689721
28/10/2022 8.60p 8.70p 8.20p 8.45p 503246
27/10/2022 8.90p 9.30p 8.50p 8.60p 547920
26/10/2022 9.00p 9.30p 8.65p 8.90p 253335
25/10/2022 8.75p 9.50p 8.75p 9.00p 1118790
24/10/2022 9.90p 10.50p 8.50p 9.50p 1506212
21/10/2022 8.25p 10.25p 8.00p 10.25p 2786970
20/10/2022 8.25p 8.50p 8.00p 8.25p 335119
19/10/2022 8.35p 8.50p 8.00p 8.25p 51266
18/10/2022 8.65p 8.74p 8.15p 8.40p 468686
17/10/2022 8.65p 8.80p 8.50p 8.65p 230999
14/10/2022 8.25p 8.80p 8.25p 8.65p 1199809
13/10/2022 8.40p 8.80p 8.00p 8.25p 209545
12/10/2022 8.40p 8.80p 8.18p 8.40p 42192
11/10/2022 8.40p 8.80p 8.15p 8.40p 174750
10/10/2022 8.65p 8.80p 8.11p 8.50p 998062
07/10/2022 8.75p 9.00p 8.50p 8.65p 218520
06/10/2022 8.85p 9.00p 8.50p 8.75p 471996
05/10/2022 8.65p 9.45p 8.45p 8.85p 1895947
04/10/2022 8.55p 9.00p 8.35p 8.65p 532757
03/10/2022 8.85p 9.00p 8.33p 8.55p 207161
30/09/2022 8.15p 8.85p 8.00p 8.85p 1452965
29/09/2022 8.20p 8.40p 8.00p 8.15p 891554
28/09/2022 9.15p 9.30p 8.00p 8.20p 2202853
27/09/2022 9.15p 9.30p 9.00p 9.15p 291809
26/09/2022 8.85p 9.50p 8.80p 9.15p 1914702
23/09/2022 9.80p 10.00p 8.81p 8.85p 1204290
22/09/2022 9.85p 10.00p 9.70p 9.80p 68235
21/09/2022 10.05p 10.20p 9.80p 9.90p 493256
20/09/2022 9.65p 10.15p 9.51p 10.05p 2904203
16/09/2022 9.65p 9.80p 9.50p 9.65p 1026626
15/09/2022 10.10p 10.20p 9.50p 9.65p 3535716
14/09/2022 10.10p 10.20p 10.01p 10.10p 251003
13/09/2022 10.25p 10.50p 10.00p 10.10p 2335179
12/09/2022 10.25p 10.50p 10.00p 10.25p 1418726
09/09/2022 10.25p 10.50p 10.18p 10.25p 482520
08/09/2022 10.13p 10.50p 10.00p 10.25p 877917
07/09/2022 10.63p 10.63p 10.10p 10.13p 3238541
06/09/2022 12.00p 12.50p 10.50p 10.80p 5312726
05/09/2022 13.00p 13.50p 11.50p 11.90p 1967768
02/09/2022 12.75p 13.00p 12.00p 13.00p 463349
01/09/2022 13.00p 13.00p 12.50p 12.75p 1496038
31/08/2022 13.00p 13.80p 12.30p 13.00p 1227460
30/08/2022 12.75p 13.50p 12.50p 12.65p 1563195
26/08/2022 13.00p 13.00p 12.50p 12.75p 964841
25/08/2022 14.50p 15.00p 12.50p 13.00p 3799052
24/08/2022 13.75p 14.80p 13.50p 14.50p 1068520
23/08/2022 15.00p 15.00p 13.50p 13.75p 2379233
22/08/2022 15.50p 16.00p 14.28p 15.00p 2521877
19/08/2022 17.00p 17.30p 14.90p 15.50p 3419755
18/08/2022 15.75p 18.50p 15.50p 17.00p 5571224
17/08/2022 14.25p 16.50p 13.50p 15.75p 5567146
16/08/2022 14.00p 14.50p 13.50p 14.25p 628865
15/08/2022 13.25p 14.50p 13.00p 14.00p 908187
12/08/2022 13.50p 13.81p 13.00p 13.15p 365035
11/08/2022 13.75p 14.00p 13.00p 13.50p 567647
10/08/2022 13.50p 14.50p 13.00p 13.75p 1813832
09/08/2022 12.75p 14.00p 12.50p 13.50p 489480
08/08/2022 13.00p 13.40p 12.50p 12.75p 193232
05/08/2022 13.00p 13.00p 12.50p 13.00p 514914
04/08/2022 13.00p 13.50p 12.50p 13.00p 600488
03/08/2022 12.25p 13.50p 12.00p 13.00p 1361945
02/08/2022 13.00p 13.00p 11.51p 12.30p 3780923
01/08/2022 11.00p 13.79p 11.00p 13.00p 7269644
29/07/2022 9.25p 11.50p 9.25p 10.75p 4056202
28/07/2022 9.25p 9.50p 9.00p 9.25p 148739
27/07/2022 9.50p 9.50p 9.00p 9.25p 270382
26/07/2022 9.75p 10.00p 9.15p 9.50p 186549
25/07/2022 9.75p 9.75p 9.32p 9.32p 34668
22/07/2022 9.75p 10.00p 9.33p 9.75p 331487
21/07/2022 9.75p 10.00p 9.50p 9.75p 568029
20/07/2022 9.25p 10.00p 9.00p 9.75p 1193986
19/07/2022 9.25p 9.40p 9.00p 9.25p 214760
18/07/2022 9.25p 9.50p 9.00p 9.25p 629366
15/07/2022 9.75p 9.75p 9.00p 9.25p 1462306
14/07/2022 10.00p 10.38p 9.50p 9.75p 800913
13/07/2022 10.00p 10.50p 9.50p 10.00p 853919
12/07/2022 10.00p 10.50p 9.50p 10.00p 149659
11/07/2022 10.00p 10.50p 9.50p 10.00p 215888
08/07/2022 10.00p 10.50p 9.89p 10.00p 229044
07/07/2022 9.75p 10.50p 9.50p 10.00p 314277
06/07/2022 9.75p 10.96p 9.66p 9.75p 1809207
05/07/2022 8.75p 10.00p 8.75p 9.75p 1140521
04/07/2022 8.75p 9.00p 8.66p 8.75p 558725
01/07/2022 8.50p 9.00p 8.10p 8.75p 817024
30/06/2022 9.10p 9.10p 8.55p 8.75p 971204
29/06/2022 9.75p 9.75p 8.72p 9.10p 1436768
28/06/2022 9.75p 10.24p 9.51p 9.75p 703686
27/06/2022 10.00p 10.00p 9.58p 10.00p 225029
24/06/2022 10.15p 10.50p 9.67p 10.00p 939088
23/06/2022 10.70p 10.70p 10.12p 10.15p 624053
22/06/2022 11.10p 11.10p 10.10p 10.70p 1824925
21/06/2022 11.75p 12.00p 11.00p 11.75p 380475
20/06/2022 12.00p 12.50p 11.50p 11.75p 465602
17/06/2022 11.50p 12.38p 11.48p 12.00p 1521784
16/06/2022 11.50p 12.40p 11.00p 11.50p 1887633
15/06/2022 11.38p 12.00p 11.05p 11.25p 561653
14/06/2022 12.00p 12.21p 11.15p 11.38p 1428791
13/06/2022 12.75p 13.00p 11.50p 12.00p 333934
10/06/2022 12.75p 12.75p 12.50p 12.75p 508934
09/06/2022 12.88p 13.00p 12.52p 12.75p 430322
08/06/2022 12.88p 13.14p 12.66p 12.88p 735059
07/06/2022 13.25p 14.50p 12.50p 12.88p 3087239
06/06/2022 12.63p 13.97p 12.50p 13.00p 2749039
01/06/2022 12.75p 13.50p 12.25p 12.63p 856283
31/05/2022 13.25p 14.00p 12.55p 12.75p 1527429
30/05/2022 11.75p 13.80p 11.50p 13.25p 1498688
27/05/2022 11.75p 12.50p 11.50p 11.75p 733865
26/05/2022 12.25p 12.25p 11.50p 11.75p 900414
25/05/2022 12.75p 13.00p 12.00p 12.25p 625254
24/05/2022 13.63p 14.00p 12.50p 12.75p 1056921
23/05/2022 12.75p 14.50p 12.75p 13.63p 3617357
20/05/2022 12.25p 13.25p 12.00p 12.75p 815428
19/05/2022 13.00p 13.50p 11.67p 12.25p 1565874
18/05/2022 12.25p 13.78p 12.00p 12.70p 4728403
17/05/2022 10.85p 12.50p 10.60p 12.25p 1843631
16/05/2022 9.75p 11.21p 9.70p 10.85p 2134850
13/05/2022 9.75p 10.00p 9.40p 9.75p 219853
12/05/2022 10.25p 11.00p 9.51p 9.75p 1423064
11/05/2022 10.50p 11.00p 9.90p 10.25p 2130622
10/05/2022 10.00p 12.29p 9.70p 10.50p 10604420
09/05/2022 7.75p 10.40p 7.50p 10.00p 7848318
06/05/2022 7.75p 8.00p 7.55p 7.75p 658265
05/05/2022 7.65p 8.00p 7.65p 7.75p 664625
04/05/2022 8.30p 8.32p 7.50p 7.65p 774848
03/05/2022 7.90p 8.85p 7.80p 8.30p 4589085
29/04/2022 7.50p 8.00p 7.38p 7.90p 1482710
28/04/2022 7.75p 7.75p 7.30p 7.50p 1726172
27/04/2022 7.85p 8.00p 7.67p 7.75p 312909
26/04/2022 7.80p 7.85p 7.66p 7.80p 564085
25/04/2022 8.05p 8.15p 7.65p 7.80p 693859
22/04/2022 8.10p 8.20p 8.00p 8.05p 333104
21/04/2022 8.05p 8.20p 8.00p 8.10p 576065
20/04/2022 8.15p 8.30p 7.90p 8.05p 937448
19/04/2022 7.25p 8.35p 7.12p 8.15p 3845129
14/04/2022 7.35p 7.50p 7.06p 7.25p 413567
13/04/2022 7.40p 7.60p 7.20p 7.35p 620491
12/04/2022 7.40p 7.60p 7.20p 7.40p 831676
11/04/2022 7.65p 7.65p 7.22p 7.40p 912588
08/04/2022 7.65p 7.90p 7.40p 7.65p 753574
07/04/2022 7.65p 7.75p 7.40p 7.65p 431291
06/04/2022 7.55p 7.80p 7.30p 7.65p 1285308
05/04/2022 7.70p 7.80p 7.32p 7.55p 616982
04/04/2022 7.55p 7.85p 7.30p 7.70p 1363495
01/04/2022 7.35p 7.65p 7.30p 7.55p 358567
31/03/2022 7.45p 7.70p 7.25p 7.35p 428079
30/03/2022 7.70p 7.80p 7.40p 7.45p 1016412
29/03/2022 7.95p 7.95p 7.60p 7.70p 1011266
28/03/2022 8.20p 8.30p 7.73p 7.95p 607870
25/03/2022 8.10p 8.38p 8.07p 8.20p 1924431
24/03/2022 7.45p 8.33p 7.41p 8.05p 3026511
23/03/2022 7.25p 7.47p 7.00p 7.45p 1784775
22/03/2022 7.45p 7.51p 7.00p 7.25p 1254420
21/03/2022 7.45p 7.55p 7.36p 7.40p 626566
18/03/2022 7.45p 7.64p 7.30p 7.30p 207470
17/03/2022 7.40p 7.60p 7.30p 7.45p 441615
16/03/2022 7.45p 7.55p 7.31p 7.40p 492942
15/03/2022 7.50p 7.95p 7.30p 7.45p 1939367
14/03/2022 6.40p 7.68p 6.40p 7.50p 5078976
11/03/2022 6.15p 6.53p 5.93p 6.45p 1421250
10/03/2022 6.10p 6.40p 5.90p 6.15p 856043
09/03/2022 6.20p 6.40p 5.81p 6.10p 2151009
08/03/2022 6.55p 6.74p 5.73p 6.10p 4265468
07/03/2022 7.60p 7.75p 6.50p 6.55p 3664974
04/03/2022 7.85p 7.89p 7.40p 7.60p 704158
03/03/2022 8.25p 8.25p 7.66p 7.85p 1224005
02/03/2022 8.25p 8.60p 7.95p 8.25p 735921

*Close Price adjusted for both dividends and splits