Great Western Mining Corporation (CDI) (GWMO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Western Mining Corporation (CDI)

Date Open High Low Close* Volume
25/04/2025 1.90p 2.00p 1.80p 1.90p 100546
24/04/2025 1.95p 2.00p 1.80p 1.90p 654490
23/04/2025 1.90p 2.10p 1.75p 1.75p 648409
22/04/2025 1.80p 2.08p 1.70p 1.79p 556155
17/04/2025 1.80p 1.84p 1.72p 1.80p 451709
16/04/2025 1.80p 1.90p 1.70p 1.80p 590220
15/04/2025 1.80p 1.90p 1.70p 1.80p 210201
14/04/2025 1.80p 1.90p 1.70p 1.80p 49718
11/04/2025 1.80p 1.80p 1.60p 1.80p 142751
10/04/2025 1.80p 1.90p 1.70p 1.80p 210336
09/04/2025 1.85p 1.90p 1.70p 1.80p 94935
08/04/2025 1.85p 1.90p 1.70p 1.85p 209422
07/04/2025 1.85p 1.90p 1.80p 1.85p 218856
04/04/2025 2.15p 2.15p 1.71p 1.90p 231129
03/04/2025 2.15p 2.30p 2.00p 2.15p 54284
02/04/2025 2.25p 2.40p 2.00p 2.15p 536816
01/04/2025 2.15p 2.40p 2.00p 2.30p 255428
31/03/2025 2.25p 2.50p 2.00p 2.15p 77906
28/03/2025 0.01p 0.01p 0.01p 0.01p 70627808
27/03/2025 0.01p 0.01p 0.01p 0.01p 78053808
26/03/2025 0.01p 0.01p 0.01p 0.01p 983056
25/03/2025 0.01p 0.01p 0.01p 0.01p 29802550
24/03/2025 0.01p 0.01p 0.01p 0.01p 229790848
21/03/2025 0.01p 0.01p 0.01p 0.01p 180148000
20/03/2025 0.01p 0.01p 0.01p 0.01p 36762304
19/03/2025 0.01p 0.01p 0.01p 0.01p 11769971
18/03/2025 0.01p 0.01p 0.01p 0.01p 34436784
17/03/2025 0.01p 0.01p 0.01p 0.01p 21550808
14/03/2025 0.01p 0.01p 0.01p 0.01p 29518384
13/03/2025 0.01p 0.01p 0.01p 0.01p 39218708
12/03/2025 0.01p 0.01p 0.01p 0.01p 65926156
11/03/2025 0.01p 0.01p 0.01p 0.01p 35993964
10/03/2025 0.01p 0.01p 0.01p 0.01p 99117536
07/03/2025 0.01p 0.01p 0.01p 0.01p 15988296
06/03/2025 0.01p 0.01p 0.01p 0.01p 16500769
05/03/2025 0.01p 0.01p 0.01p 0.01p 27023052
04/03/2025 0.01p 0.01p 0.01p 0.01p 222012720
03/03/2025 0.01p 0.01p 0.01p 0.01p 307134080
28/02/2025 0.01p 0.01p 0.01p 0.01p 50153720
27/02/2025 0.01p 0.01p 0.01p 0.01p 18513688
26/02/2025 0.01p 0.01p 0.01p 0.01p 12364734
25/02/2025 0.01p 0.01p 0.01p 0.01p 244510464
24/02/2025 0.02p 0.02p 0.01p 0.01p 202644512
21/02/2025 0.01p 0.02p 0.01p 0.02p 11910880
20/02/2025 0.02p 0.02p 0.01p 0.01p 18527680
19/02/2025 0.02p 0.02p 0.02p 0.02p 8435118
18/02/2025 0.02p 0.02p 0.02p 0.02p 19623682
17/02/2025 0.02p 0.02p 0.02p 0.02p 42356924
14/02/2025 0.02p 0.02p 0.02p 0.02p 54794204
13/02/2025 0.02p 0.02p 0.02p 0.02p 19615128
12/02/2025 0.02p 0.02p 0.02p 0.02p 6258503
11/02/2025 0.02p 0.02p 0.02p 0.02p 52221432
10/02/2025 0.02p 0.02p 0.02p 0.02p 77119048
07/02/2025 0.01p 0.02p 0.01p 0.02p 40906200
06/02/2025 0.01p 0.02p 0.01p 0.01p 181196896
05/02/2025 0.02p 0.02p 0.01p 0.01p 35138088
04/02/2025 0.02p 0.02p 0.01p 0.02p 91126320
03/02/2025 0.02p 0.02p 0.02p 0.02p 10834258
31/01/2025 0.02p 0.02p 0.02p 0.02p 120721576
30/01/2025 0.02p 0.02p 0.02p 0.02p 2254714
29/01/2025 0.02p 0.02p 0.02p 0.02p 158361312
28/01/2025 0.02p 0.02p 0.02p 0.02p 214252640
27/01/2025 0.02p 0.02p 0.02p 0.02p 24772648
24/01/2025 0.02p 0.02p 0.02p 0.02p 77352736
23/01/2025 0.02p 0.02p 0.02p 0.02p 8054364
22/01/2025 0.02p 0.02p 0.02p 0.02p 31594938
21/01/2025 0.02p 0.02p 0.02p 0.02p 123619248
20/01/2025 0.02p 0.02p 0.02p 0.02p 58115848
17/01/2025 0.02p 0.02p 0.02p 0.02p 75936792
16/01/2025 0.02p 0.02p 0.02p 0.02p 8313786
15/01/2025 0.02p 0.02p 0.02p 0.02p 89600472
14/01/2025 0.02p 0.02p 0.02p 0.02p 19600384
13/01/2025 0.02p 0.02p 0.02p 0.02p 14888558
10/01/2025 0.02p 0.02p 0.02p 0.02p 10830394
09/01/2025 0.02p 0.02p 0.02p 0.02p 2937491
08/01/2025 0.02p 0.02p 0.02p 0.02p 7092450
07/01/2025 0.02p 0.02p 0.02p 0.02p 36229224
06/01/2025 0.02p 0.02p 0.02p 0.02p 11655840
03/01/2025 0.02p 0.02p 0.02p 0.02p 24502656
02/01/2025 0.02p 0.02p 0.02p 0.02p 22623448
31/12/2024 0.02p 0.02p 0.02p 0.02p 104076489
30/12/2024 0.02p 0.02p 0.02p 0.02p 42604344
27/12/2024 0.02p 0.02p 0.02p 0.02p 37541320
24/12/2024 0.02p 0.02p 0.02p 0.02p 79721065
23/12/2024 0.02p 0.02p 0.02p 0.02p 68048048
20/12/2024 0.02p 0.02p 0.02p 0.02p 101247736
19/12/2024 0.02p 0.02p 0.02p 0.02p 18971980
18/12/2024 0.02p 0.02p 0.02p 0.02p 71127840
17/12/2024 0.02p 0.02p 0.02p 0.02p 46740244
16/12/2024 0.02p 0.02p 0.02p 0.02p 52835608
13/12/2024 0.02p 0.02p 0.02p 0.02p 35917240
12/12/2024 0.02p 0.02p 0.02p 0.02p 22321972
11/12/2024 0.02p 0.02p 0.02p 0.02p 57107404
10/12/2024 0.02p 0.02p 0.02p 0.02p 54813056
09/12/2024 0.02p 0.02p 0.02p 0.02p 68139144
06/12/2024 0.02p 0.02p 0.02p 0.02p 148842544
05/12/2024 0.02p 0.02p 0.02p 0.02p 225425904
04/12/2024 0.02p 0.02p 0.02p 0.02p 40423248
03/12/2024 0.02p 0.02p 0.02p 0.02p 9806177
02/12/2024 0.02p 0.02p 0.02p 0.02p 30411570
29/11/2024 0.02p 0.02p 0.02p 0.02p 36070568
28/11/2024 0.02p 0.02p 0.02p 0.02p 82584200
27/11/2024 0.02p 0.02p 0.02p 0.02p 241909920
26/11/2024 0.02p 0.02p 0.02p 0.02p 169315840
25/11/2024 0.02p 0.02p 0.02p 0.02p 70225072
22/11/2024 0.02p 0.03p 0.02p 0.02p 168798720
21/11/2024 0.03p 0.03p 0.02p 0.02p 4387827
20/11/2024 0.03p 0.03p 0.02p 0.03p 16646748
19/11/2024 0.03p 0.03p 0.02p 0.03p 43509288
18/11/2024 0.03p 0.03p 0.03p 0.03p 14220004
15/11/2024 0.03p 0.03p 0.03p 0.03p 11905088
14/11/2024 0.03p 0.03p 0.03p 0.03p 65468524
13/11/2024 0.03p 0.03p 0.03p 0.03p 54508112
12/11/2024 0.03p 0.03p 0.03p 0.03p 28340908
11/11/2024 0.03p 0.03p 0.03p 0.03p 137276784
08/11/2024 0.03p 0.03p 0.03p 0.03p 46624356
07/11/2024 0.02p 0.03p 0.02p 0.03p 77552792
06/11/2024 0.02p 0.03p 0.02p 0.02p 24545412
05/11/2024 0.02p 0.02p 0.02p 0.02p 6580723
04/11/2024 0.02p 0.02p 0.02p 0.02p 54467424
01/11/2024 0.03p 0.03p 0.02p 0.02p 34276148
31/10/2024 0.03p 0.03p 0.02p 0.03p 34173180
30/10/2024 0.03p 0.03p 0.03p 0.03p 63700440
29/10/2024 0.03p 0.03p 0.03p 0.03p 10089192
28/10/2024 0.03p 0.03p 0.03p 0.03p 12497380
25/10/2024 0.03p 0.03p 0.03p 0.03p 93350696
24/10/2024 0.03p 0.03p 0.03p 0.03p 22649110
23/10/2024 0.03p 0.03p 0.03p 0.03p 40550708
22/10/2024 0.03p 0.03p 0.03p 0.03p 129696024
21/10/2024 0.03p 0.03p 0.02p 0.03p 284005312
18/10/2024 0.03p 0.03p 0.03p 0.03p 5778907
17/10/2024 0.03p 0.03p 0.03p 0.03p 12738965
16/10/2024 0.03p 0.03p 0.03p 0.03p 74343704
15/10/2024 0.03p 0.03p 0.03p 0.03p 53657424
14/10/2024 0.03p 0.03p 0.03p 0.03p 17066374
11/10/2024 0.03p 0.03p 0.03p 0.03p 65897788
10/10/2024 0.03p 0.03p 0.03p 0.03p 8943862
09/10/2024 0.03p 0.03p 0.03p 0.03p 6338142
08/10/2024 0.03p 0.03p 0.03p 0.03p 17112864
07/10/2024 0.03p 0.03p 0.03p 0.03p 89574152
04/10/2024 0.03p 0.03p 0.03p 0.03p 11333075
03/10/2024 0.03p 0.03p 0.03p 0.03p 1878767
02/10/2024 0.03p 0.03p 0.03p 0.03p 6332737
01/10/2024 0.03p 0.03p 0.03p 0.03p 28437516
30/09/2024 0.03p 0.03p 0.03p 0.03p 60719800
27/09/2024 0.03p 0.03p 0.03p 0.03p 55907444
26/09/2024 0.03p 0.03p 0.03p 0.03p 32474940
25/09/2024 0.03p 0.04p 0.03p 0.03p 36418724
24/09/2024 0.03p 0.04p 0.03p 0.03p 33004148
23/09/2024 0.03p 0.03p 0.03p 0.03p 21048600
20/09/2024 0.03p 0.03p 0.03p 0.03p 59096904
19/09/2024 0.04p 0.04p 0.03p 0.03p 17808304
18/09/2024 0.04p 0.04p 0.03p 0.04p 11783927
17/09/2024 0.04p 0.04p 0.03p 0.04p 62447828
16/09/2024 0.04p 0.04p 0.03p 0.04p 5278398
13/09/2024 0.04p 0.04p 0.03p 0.04p 61163708
12/09/2024 0.04p 0.04p 0.03p 0.04p 44940576
11/09/2024 0.04p 0.04p 0.03p 0.04p 99529184
10/09/2024 0.04p 0.04p 0.04p 0.04p 38495696
09/09/2024 0.04p 0.04p 0.04p 0.04p 23798908
06/09/2024 0.04p 0.04p 0.04p 0.04p 636054
05/09/2024 0.04p 0.04p 0.04p 0.04p 7749950
04/09/2024 0.04p 0.04p 0.04p 0.04p 6575632
03/09/2024 0.04p 0.04p 0.04p 0.04p 20927438
02/09/2024 0.04p 0.04p 0.04p 0.04p 43203952
30/08/2024 0.04p 0.04p 0.04p 0.04p 101669184
29/08/2024 0.04p 0.04p 0.04p 0.04p 17263788
28/08/2024 0.04p 0.04p 0.04p 0.04p 41911192
27/08/2024 0.04p 0.04p 0.04p 0.04p 58891252
23/08/2024 0.04p 0.04p 0.04p 0.04p 98161870
22/08/2024 0.04p 0.04p 0.04p 0.04p 20137236
21/08/2024 0.04p 0.04p 0.04p 0.04p 22383336
20/08/2024 0.04p 0.04p 0.04p 0.04p 98388680
19/08/2024 0.04p 0.04p 0.04p 0.04p 32605232
16/08/2024 0.04p 0.04p 0.04p 0.04p 16836484
15/08/2024 0.04p 0.04p 0.04p 0.04p 3872856
14/08/2024 0.04p 0.04p 0.04p 0.04p 43000904
13/08/2024 0.04p 0.04p 0.04p 0.04p 81106344
12/08/2024 0.04p 0.05p 0.04p 0.04p 91037720
09/08/2024 0.04p 0.04p 0.04p 0.04p 23332302
08/08/2024 0.04p 0.04p 0.04p 0.04p 35842864
07/08/2024 0.04p 0.04p 0.04p 0.04p 45880780
06/08/2024 0.04p 0.04p 0.04p 0.04p 61617748
05/08/2024 0.04p 0.04p 0.04p 0.04p 48492700
02/08/2024 0.04p 0.05p 0.04p 0.04p 102994784
01/08/2024 0.05p 0.05p 0.04p 0.04p 458051168
31/07/2024 0.05p 0.06p 0.05p 0.05p 397158464
30/07/2024 0.05p 0.06p 0.05p 0.05p 251405424
29/07/2024 0.05p 0.06p 0.04p 0.05p 616921280
26/07/2024 0.04p 0.05p 0.04p 0.05p 396905056
25/07/2024 0.04p 0.04p 0.04p 0.04p 95233400
24/07/2024 0.04p 0.04p 0.04p 0.04p 85498864
23/07/2024 0.04p 0.04p 0.04p 0.04p 30214540
22/07/2024 0.04p 0.04p 0.04p 0.04p 97670448
19/07/2024 0.04p 0.04p 0.04p 0.04p 50847780
18/07/2024 0.04p 0.04p 0.04p 0.04p 289736608
17/07/2024 0.04p 0.05p 0.04p 0.04p 1089011200
16/07/2024 0.04p 0.04p 0.04p 0.04p 61767780
15/07/2024 0.04p 0.04p 0.04p 0.04p 74745328
12/07/2024 0.04p 0.04p 0.04p 0.04p 85037264

*Close Price adjusted for both dividends and splits