Market data

Select a section

Woodbois Limited

(WBI)
Sector: Precious Metals and Mining
0.14p
0.02p 12.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.13p 0.15p 0.12p 0.14p 160,409,038
16/01/2025 0.13p 0.14p 0.12p 0.13p 11,906,443
15/01/2025 0.13p 0.14p 0.12p 0.13p 63,133,295
14/01/2025 0.14p 0.14p 0.12p 0.13p 19,819,610
13/01/2025 0.14p 0.15p 0.13p 0.14p 73,088,531
10/01/2025 0.18p 0.18p 0.12p 0.14p 374,684,091
09/01/2025 0.17p 0.18p 0.16p 0.18p 69,381,146
08/01/2025 0.18p 0.18p 0.17p 0.17p 22,234,463
07/01/2025 0.18p 0.18p 0.17p 0.17p 122,565,617
06/01/2025 0.20p 0.20p 0.17p 0.18p 120,440,277
03/01/2025 0.20p 0.20p 0.19p 0.19p 15,216,785
02/01/2025 0.20p 0.20p 0.19p 0.20p 40,287,717
01/01/2025 0.20p 0.20p 0.19p 0.20p 32,389,916
31/12/2024 0.20p 0.20p 0.19p 0.20p 32,389,916
30/12/2024 0.19p 0.20p 0.18p 0.20p 43,745,375
27/12/2024 0.20p 0.20p 0.18p 0.19p 51,076,195
26/12/2024 0.20p 0.21p 0.20p 0.20p 17,051,787
25/12/2024 0.20p 0.21p 0.20p 0.20p 17,051,787
24/12/2024 0.20p 0.21p 0.20p 0.20p 17,051,787
23/12/2024 0.20p 0.21p 0.20p 0.20p 2,822,696
20/12/2024 0.22p 0.22p 0.20p 0.20p 54,285,729
19/12/2024 0.21p 0.22p 0.20p 0.22p 24,088,931
18/12/2024 0.21p 0.22p 0.21p 0.22p 72,956,014
17/12/2024 0.21p 0.21p 0.21p 0.21p 25,128,062
16/12/2024 0.22p 0.23p 0.21p 0.21p 20,231,102
13/12/2024 0.22p 0.23p 0.21p 0.22p 65,287,533
12/12/2024 0.21p 0.22p 0.21p 0.22p 40,932,987
11/12/2024 0.21p 0.22p 0.20p 0.21p 20,996,362
10/12/2024 0.21p 0.22p 0.21p 0.21p 121,142,221
09/12/2024 0.21p 0.23p 0.20p 0.21p 181,913,874
06/12/2024 0.21p 0.21p 0.20p 0.21p 24,357,659
05/12/2024 0.21p 0.22p 0.20p 0.21p 96,284,826
04/12/2024 0.21p 0.22p 0.20p 0.21p 14,089,890
03/12/2024 0.21p 0.21p 0.20p 0.21p 29,775,952
02/12/2024 0.21p 0.21p 0.20p 0.21p 45,769,940
29/11/2024 0.20p 0.21p 0.20p 0.21p 96,597,874
28/11/2024 0.19p 0.21p 0.19p 0.20p 71,993,394
27/11/2024 0.21p 0.21p 0.18p 0.19p 62,943,231
26/11/2024 0.22p 0.22p 0.20p 0.21p 23,164,259
25/11/2024 0.22p 0.22p 0.21p 0.22p 30,656,047
22/11/2024 0.22p 0.22p 0.21p 0.22p 8,419,927
21/11/2024 0.23p 0.23p 0.21p 0.22p 42,980,427
20/11/2024 0.22p 0.23p 0.21p 0.23p 37,011,364
19/11/2024 0.22p 0.23p 0.21p 0.22p 173,922,849
18/11/2024 0.31p 0.32p 0.28p 0.30p 15,814,748
15/11/2024 0.33p 0.34p 0.30p 0.33p 34,082,372
14/11/2024 0.32p 0.33p 0.28p 0.33p 42,335,261
13/11/2024 0.32p 0.35p 0.30p 0.35p 112,465,575
12/11/2024 0.27p 0.32p 0.26p 0.30p 66,377,562
11/11/2024 0.29p 0.30p 0.22p 0.27p 143,213,232
08/11/2024 0.30p 0.30p 0.30p 0.30p 0
07/11/2024 0.30p 0.30p 0.30p 0.30p 0
06/11/2024 0.30p 0.30p 0.30p 0.30p 0
05/11/2024 0.30p 0.30p 0.30p 0.30p 0
04/11/2024 0.30p 0.30p 0.30p 0.30p 0
01/11/2024 0.30p 0.30p 0.30p 0.30p 0
31/10/2024 0.30p 0.30p 0.30p 0.30p 0
30/10/2024 0.30p 0.30p 0.30p 0.30p 0
29/10/2024 0.30p 0.30p 0.30p 0.30p 0
28/10/2024 0.30p 0.30p 0.30p 0.30p 0
25/10/2024 0.30p 0.30p 0.30p 0.30p 0
24/10/2024 0.30p 0.30p 0.30p 0.30p 0
23/10/2024 0.30p 0.30p 0.30p 0.30p 0
22/10/2024 0.30p 0.30p 0.30p 0.30p 0
21/10/2024 0.30p 0.30p 0.30p 0.30p 0
18/10/2024 0.30p 0.30p 0.30p 0.30p 0
17/10/2024 0.30p 0.30p 0.30p 0.30p 0
16/10/2024 0.30p 0.30p 0.30p 0.30p 0
15/10/2024 0.30p 0.30p 0.30p 0.30p 0
14/10/2024 0.30p 0.30p 0.30p 0.30p 0
11/10/2024 0.30p 0.30p 0.30p 0.30p 0
10/10/2024 0.30p 0.30p 0.30p 0.30p 0
09/10/2024 0.30p 0.30p 0.28p 0.30p 3,734,597
08/10/2024 0.31p 0.31p 0.28p 0.30p 68,282,444
07/10/2024 0.32p 0.32p 0.30p 0.31p 160,957,287
04/10/2024 0.29p 0.33p 0.28p 0.32p 222,905,824
03/10/2024 0.39p 0.42p 0.36p 0.41p 58,798,172
02/10/2024 0.42p 0.43p 0.38p 0.39p 12,534,737
01/10/2024 0.42p 0.43p 0.40p 0.42p 10,519,204
30/09/2024 0.43p 0.44p 0.40p 0.42p 16,141,401
27/09/2024 0.46p 0.46p 0.40p 0.42p 66,825,112
26/09/2024 0.48p 0.49p 0.45p 0.46p 8,782,298
25/09/2024 0.44p 0.49p 0.42p 0.46p 167,274,502
24/09/2024 0.43p 0.46p 0.41p 0.43p 92,156,010
23/09/2024 0.45p 0.46p 0.41p 0.43p 6,160,671
20/09/2024 0.43p 0.47p 0.42p 0.44p 77,246,851
19/09/2024 0.35p 0.44p 0.30p 0.44p 56,823,597
18/09/2024 0.44p 0.45p 0.38p 0.39p 24,470,658
17/09/2024 0.44p 0.46p 0.42p 0.44p 11,640,119
16/09/2024 0.45p 0.46p 0.42p 0.44p 3,401,371
13/09/2024 0.44p 0.46p 0.43p 0.44p 18,668,214
12/09/2024 0.48p 0.49p 0.44p 0.49p 58,899,734
11/09/2024 0.54p 0.57p 0.48p 0.54p 145,064,007
10/09/2024 0.56p 0.58p 0.45p 0.54p 175,014,252
09/09/2024 0.49p 0.54p 0.46p 0.52p 94,180,360
06/09/2024 0.48p 0.50p 0.46p 0.49p 31,941,414
05/09/2024 0.47p 0.51p 0.46p 0.48p 87,496,585
04/09/2024 0.46p 0.48p 0.42p 0.47p 98,885,914
03/09/2024 0.45p 0.47p 0.40p 0.46p 71,545,817
02/09/2024 0.43p 0.49p 0.40p 0.41p 97,098,024
30/08/2024 0.36p 0.44p 0.35p 0.41p 150,500,983
29/08/2024 0.39p 0.40p 0.35p 0.36p 35,172,720
28/08/2024 0.36p 0.40p 0.35p 0.39p 66,106,531
27/08/2024 0.37p 0.38p 0.35p 0.35p 89,922,998
26/08/2024 0.34p 0.38p 0.31p 0.35p 129,125,448
23/08/2024 0.34p 0.38p 0.31p 0.35p 129,125,448
22/08/2024 0.34p 0.38p 0.31p 0.35p 129,125,448
21/08/2024 0.34p 0.38p 0.32p 0.34p 111,931,379
20/08/2024 0.34p 0.35p 0.33p 0.34p 15,255,633
19/08/2024 0.34p 0.35p 0.33p 0.34p 3,384,553
16/08/2024 0.34p 0.35p 0.33p 0.34p 34,088,208
15/08/2024 0.34p 0.34p 0.33p 0.34p 9,688,416
14/08/2024 0.35p 0.36p 0.32p 0.34p 31,622,626
13/08/2024 0.36p 0.37p 0.32p 0.35p 8,998,110
12/08/2024 0.37p 0.38p 0.35p 0.36p 5,197,155
09/08/2024 0.39p 0.41p 0.35p 0.38p 55,036,517
08/08/2024 0.40p 0.41p 0.37p 0.39p 15,636,474
07/08/2024 0.36p 0.41p 0.35p 0.39p 113,879,545
06/08/2024 0.32p 0.40p 0.30p 0.36p 292,296,093
05/08/2024 0.32p 0.34p 0.30p 0.32p 9,999,795
02/08/2024 0.31p 0.35p 0.30p 0.33p 73,213,622
01/08/2024 0.32p 0.33p 0.30p 0.31p 6,980,874
31/07/2024 0.33p 0.33p 0.30p 0.32p 8,857,232
30/07/2024 0.33p 0.34p 0.32p 0.33p 7,474,365
29/07/2024 0.34p 0.35p 0.32p 0.33p 31,716,912
26/07/2024 0.34p 0.35p 0.32p 0.34p 59,385,188
25/07/2024 0.33p 0.36p 0.31p 0.34p 82,346,567
24/07/2024 0.34p 0.36p 0.31p 0.33p 117,640,042
23/07/2024 0.35p 0.35p 0.33p 0.34p 16,890,759
22/07/2024 0.36p 0.36p 0.33p 0.35p 10,475,231
19/07/2024 0.36p 0.37p 0.32p 0.36p 51,072,903
18/07/2024 0.38p 0.38p 0.35p 0.37p 18,257,636

Market data

Select a section