Australia markets open in 3 hours 53 minutes

Weebit Nano Limited (WBTNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.4600-0.0400 (-2.67%)
At close: 02:20PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.46001.46001.46001.46001.4600624
20 May 20241.58001.58001.50001.50001.50001,940
17 May 20241.69001.88001.69001.88001.88002,019
16 May 20241.56001.69001.53001.69001.69006,655
15 May 20241.65001.65001.61001.61001.61001,470
14 May 20241.76001.76001.76001.76001.76001,000
13 May 20241.85001.85001.70001.82501.8250704
10 May 20241.86001.95001.86001.95001.95007,228
09 May 20241.89001.90001.86001.86001.8600715
08 May 20241.89001.89001.89001.89001.8900-
07 May 20241.95501.95501.89001.89001.89002,415
06 May 20242.00002.00001.97801.97801.97802,303
03 May 20242.01002.01002.01002.01002.0100275
02 May 20242.03402.08502.03402.08502.08501,340
01 May 20242.20002.20002.20002.20002.2000550
30 Apr 20242.03002.03002.03002.03002.0300-
29 Apr 20241.98502.03001.98502.03002.0300820
26 Apr 20241.89401.89401.86001.86001.86001,260
25 Apr 20242.00002.00002.00002.00002.0000-
24 Apr 20241.93002.00001.93002.00002.00004,540
23 Apr 20241.85001.85001.85001.85001.8500-
22 Apr 20241.85001.85001.85001.85001.8500-
19 Apr 20241.90001.90001.85001.85001.85001,051
18 Apr 20241.93002.00001.93002.00002.00001,500
17 Apr 20241.90001.90001.90001.90001.9000150
16 Apr 20242.00002.00001.90001.90001.90006,800
15 Apr 20242.05002.07502.00002.00002.000027,166
12 Apr 20242.03002.03002.03002.03002.0300443
11 Apr 20242.14002.14002.14002.14002.1400300
10 Apr 20242.08402.08402.08002.08002.0800600
09 Apr 20242.08502.08502.08502.08502.0850-
08 Apr 20242.14002.14002.08502.08502.08504,140
05 Apr 20242.10002.10002.10002.10002.1000300
04 Apr 20242.10002.16002.09502.16002.16009,615
03 Apr 20242.14502.14502.03002.03002.0300410
02 Apr 20242.13802.16002.13802.16002.1600200
01 Apr 20242.14002.14002.14002.14002.1400-
28 Mar 20242.20002.20002.01002.14002.14002,150
27 Mar 20242.17202.20002.17202.20002.2000825
26 Mar 20242.30002.30002.30002.30002.3000100
25 Mar 20242.46002.46002.33002.33002.33005,900
22 Mar 20242.70002.70002.70002.70002.70001,550
21 Mar 20242.45002.45002.45002.45002.45002,040
20 Mar 20242.37502.39002.33002.39002.39005,400
19 Mar 20242.45002.45002.45002.45002.4500290
18 Mar 20242.51002.63002.30002.51002.51009,658
15 Mar 20242.66002.70002.66002.70002.700015,100
14 Mar 20242.75002.75002.75002.75002.75001,200
13 Mar 20242.76002.76002.76002.76002.76001,000
12 Mar 20242.76002.76002.75002.75002.75001,095
11 Mar 20242.84002.84002.75452.75452.75452,990
08 Mar 20242.79002.89502.79002.84002.84002,380
07 Mar 20242.73002.85002.73002.85002.85002,900
06 Mar 20242.82002.82002.64002.70002.70004,705
05 Mar 20242.84502.84502.84502.84502.84504,500
04 Mar 20242.90002.92002.87002.87002.87003,650
01 Mar 20242.75502.86002.75002.75002.75003,600
29 Feb 20242.90002.90002.76502.76502.76501,340
28 Feb 20242.65002.71002.57502.60002.60001,280
27 Feb 20242.45002.71002.45002.65002.650015,945
26 Feb 20242.94003.05002.92502.95002.95008,360
23 Feb 20242.80002.85002.80002.85002.85001,270
22 Feb 20242.67002.77502.67002.70002.70003,044
21 Feb 20242.65002.65002.44002.44002.44001,670
20 Feb 20242.55002.65002.55002.65002.65002,197
16 Feb 20242.67002.67002.67002.67002.6700250
15 Feb 20242.60502.67002.42002.42002.42008,249
14 Feb 20242.36002.54002.36002.54002.54006,174
13 Feb 20242.35002.35002.35002.35002.35002,248
12 Feb 20242.41002.41002.35002.35002.35006,200
09 Feb 20242.45002.53002.44002.44502.44504,780
08 Feb 20242.54002.54002.45002.45002.45007,355
07 Feb 20242.39002.39002.39002.39002.3900-
06 Feb 20242.31002.39002.31002.39002.39001,905
05 Feb 20242.49002.49002.26002.29202.29203,570
02 Feb 20242.30002.30002.30002.30002.30003,000
01 Feb 20242.13002.30502.13002.30002.3000550
31 Jan 20242.36002.36002.26002.36002.36002,500
30 Jan 20242.50002.62002.50002.62002.62001,900
29 Jan 20242.57002.57002.46152.50252.50251,660
26 Jan 20242.65002.68002.65002.68002.68007,075
25 Jan 20242.40002.67002.27002.67002.67006,350
24 Jan 20242.33002.33002.26002.26002.26001,684
23 Jan 20242.35002.35002.33002.33002.33001,300
22 Jan 20242.40002.53002.40002.41002.41002,400
19 Jan 20242.28002.50002.28002.50002.5000605
18 Jan 20242.20503.97992.20502.45002.45006,554
17 Jan 20242.25002.25002.25002.25002.2500-
16 Jan 20242.54002.54002.25002.25002.25004,604
12 Jan 20242.46902.46902.46002.46002.46001,110
11 Jan 20242.48002.48002.41402.41402.4140585
10 Jan 20242.46002.48002.44852.48002.4800800
09 Jan 20242.76002.76002.76002.76002.7600-
08 Jan 20242.76002.76002.76002.76002.76001,050
05 Jan 20242.69502.75002.58002.75002.75001,080
04 Jan 20242.83002.89002.83002.89002.8900580
03 Jan 20242.85002.85002.85002.85002.85002,400
02 Jan 20243.03003.03002.95002.96002.96001,700
29 Dec 20233.00003.08002.95003.08003.08002,482
28 Dec 20233.07003.07002.99003.00003.000011,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...