Market data

Select a section

Woodbois Limited

(WBI)
Sector: Precious Metals and Mining
0.21p
-0.00p -1.40
Last updated: 11:00:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.38p 0.39p 0.37p 0.38p 21,405,426
16/07/2024 0.38p 0.39p 0.37p 0.37p 10,647,004
15/07/2024 0.38p 0.39p 0.36p 0.36p 14,933,386
12/07/2024 0.38p 0.39p 0.37p 0.38p 24,460,028
11/07/2024 0.38p 0.39p 0.37p 0.38p 13,417,298
10/07/2024 0.38p 0.39p 0.36p 0.38p 19,142,842
09/07/2024 0.38p 0.39p 0.37p 0.38p 4,227,114
08/07/2024 0.39p 0.40p 0.37p 0.38p 7,094,927
05/07/2024 0.39p 0.40p 0.37p 0.39p 13,244,187
04/07/2024 0.38p 0.40p 0.37p 0.39p 58,582,491
03/07/2024 0.38p 0.39p 0.37p 0.38p 27,612,158
02/07/2024 0.39p 0.40p 0.36p 0.38p 24,054,938
01/07/2024 0.40p 0.42p 0.38p 0.39p 6,790,126
28/06/2024 0.35p 0.42p 0.30p 0.41p 25,390,537
27/06/2024 0.45p 0.46p 0.40p 0.41p 38,220,602
26/06/2024 0.49p 0.50p 0.45p 0.45p 17,044,285
25/06/2024 0.42p 0.50p 0.40p 0.49p 25,633,030
24/06/2024 0.44p 0.48p 0.40p 0.42p 51,592,804
21/06/2024 0.47p 0.47p 0.42p 0.45p 37,599,856
20/06/2024 0.47p 0.47p 0.46p 0.47p 1,821,417
19/06/2024 0.47p 0.47p 0.46p 0.47p 1,643,196
18/06/2024 0.47p 0.49p 0.46p 0.47p 7,415,861
17/06/2024 0.50p 0.51p 0.45p 0.47p 14,992,243
14/06/2024 0.51p 0.52p 0.48p 0.50p 35,154,592
13/06/2024 0.51p 0.52p 0.50p 0.51p 2,752,859
12/06/2024 0.55p 0.56p 0.50p 0.51p 13,921,237
11/06/2024 0.54p 0.55p 0.53p 0.54p 8,717,888
10/06/2024 0.54p 0.58p 0.53p 0.54p 30,882,650
07/06/2024 0.55p 0.56p 0.54p 0.55p 5,254,869
06/06/2024 0.57p 0.58p 0.55p 0.55p 21,427,634
05/06/2024 0.56p 0.58p 0.54p 0.55p 43,279,087
04/06/2024 0.56p 0.57p 0.54p 0.56p 5,456,093
03/06/2024 0.55p 0.57p 0.54p 0.56p 18,449,029
31/05/2024 0.55p 0.56p 0.53p 0.55p 23,076,398
30/05/2024 0.57p 0.58p 0.53p 0.55p 12,343,396
29/05/2024 0.57p 0.58p 0.55p 0.57p 2,637,129
28/05/2024 0.58p 0.60p 0.55p 0.57p 8,642,788
27/05/2024 0.59p 0.60p 0.56p 0.58p 13,471,425

Market data

Select a section