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
26/01/2017 0.47p 0.47p 0.45p 0.47p 1420405
25/01/2017 0.44p 0.48p 0.42p 0.42p 4779516
24/01/2017 0.49p 0.49p 0.42p 0.44p 5805613
23/01/2017 0.49p 0.49p 0.46p 0.49p 3397542
20/01/2017 0.46p 0.54p 0.45p 0.45p 27398372
19/01/2017 0.44p 0.46p 0.44p 0.46p 2294445
18/01/2017 0.43p 0.44p 0.43p 0.44p 997637
17/01/2017 0.43p 0.43p 0.43p 0.43p 0
16/01/2017 0.43p 0.43p 0.42p 0.43p 425992
13/01/2017 0.43p 0.43p 0.42p 0.43p 1398547
12/01/2017 0.41p 0.43p 0.40p 0.43p 7597556
11/01/2017 0.42p 0.42p 0.40p 0.42p 746516
10/01/2017 0.43p 0.43p 0.42p 0.42p 557520
09/01/2017 0.43p 0.43p 0.40p 0.43p 516666
06/01/2017 0.43p 0.43p 0.40p 0.43p 1604080
05/01/2017 0.43p 0.43p 0.42p 0.43p 599234
04/01/2017 0.44p 0.44p 0.43p 0.43p 0
03/01/2017 0.43p 0.44p 0.43p 0.44p 0
30/12/2016 0.43p 0.43p 0.42p 0.43p 150000
29/12/2016 0.43p 0.43p 0.41p 0.43p 190000
28/12/2016 0.42p 0.43p 0.41p 0.43p 510000
23/12/2016 0.42p 0.42p 0.42p 0.42p 0
22/12/2016 0.42p 0.42p 0.41p 0.42p 25633
21/12/2016 0.41p 0.42p 0.41p 0.42p 400000
20/12/2016 0.40p 0.41p 0.40p 0.41p 3508078
19/12/2016 0.39p 0.40p 0.39p 0.40p 75949
16/12/2016 0.39p 0.39p 0.38p 0.39p 36876
15/12/2016 0.39p 0.39p 0.38p 0.39p 1802101
14/12/2016 0.39p 0.39p 0.38p 0.39p 16870
13/12/2016 0.42p 0.42p 0.39p 0.39p 2359156
12/12/2016 0.42p 0.42p 0.39p 0.42p 1313748
09/12/2016 0.42p 0.42p 0.41p 0.42p 250000
08/12/2016 0.44p 0.44p 0.41p 0.42p 2108500
07/12/2016 0.44p 0.44p 0.40p 0.44p 3114072
06/12/2016 0.48p 0.48p 0.44p 0.44p 1023368
05/12/2016 0.48p 0.48p 0.46p 0.48p 403904
02/12/2016 0.48p 0.48p 0.44p 0.48p 602560
01/12/2016 0.49p 0.49p 0.47p 0.48p 785593
30/11/2016 0.49p 0.49p 0.47p 0.49p 249791
29/11/2016 0.49p 0.49p 0.47p 0.49p 130735
28/11/2016 0.49p 0.49p 0.49p 0.49p 0
25/11/2016 0.48p 0.49p 0.48p 0.49p 511874
24/11/2016 0.48p 0.48p 0.45p 0.48p 392683
23/11/2016 0.46p 0.48p 0.45p 0.48p 238000
22/11/2016 0.52p 0.52p 0.40p 0.46p 11400000
21/11/2016 0.52p 0.52p 0.50p 0.52p 250000
18/11/2016 0.52p 0.52p 0.50p 0.52p 117146
17/11/2016 0.52p 0.52p 0.50p 0.52p 31808
16/11/2016 0.52p 0.52p 0.50p 0.52p 464607
15/11/2016 0.52p 0.52p 0.52p 0.52p 0
14/11/2016 0.47p 0.56p 0.47p 0.52p 7430674
11/11/2016 0.46p 0.48p 0.45p 0.47p 5909607
10/11/2016 0.47p 0.47p 0.41p 0.46p 2094834
09/11/2016 0.48p 0.48p 0.47p 0.47p 1000000
08/11/2016 0.48p 0.48p 0.48p 0.48p 0
07/11/2016 0.48p 0.48p 0.42p 0.48p 646737
04/11/2016 0.48p 0.48p 0.46p 0.48p 11975
03/11/2016 0.53p 0.53p 0.46p 0.48p 3023617
02/11/2016 0.52p 0.52p 0.48p 0.52p 860118
01/11/2016 0.52p 0.53p 0.52p 0.52p 255964
31/10/2016 0.52p 0.52p 0.52p 0.52p 0
28/10/2016 0.52p 0.52p 0.50p 0.52p 12008
27/10/2016 0.52p 0.52p 0.49p 0.52p 250000
26/10/2016 0.52p 0.52p 0.49p 0.52p 566524
25/10/2016 0.49p 0.53p 0.49p 0.52p 1934134
24/10/2016 0.52p 0.55p 0.48p 0.49p 7446532
21/10/2016 0.52p 0.55p 0.52p 0.52p 8621196
20/10/2016 0.52p 0.55p 0.49p 0.52p 8698288
19/10/2016 0.52p 0.55p 0.48p 0.52p 12602940
18/10/2016 0.50p 0.55p 0.49p 0.52p 18636080
17/10/2016 0.43p 0.63p 0.43p 0.50p 90724624
14/10/2016 0.52p 0.52p 0.48p 0.49p 1300000
13/10/2016 0.52p 0.52p 0.51p 0.52p 364140
12/10/2016 0.59p 0.59p 0.51p 0.52p 934394
11/10/2016 0.59p 0.61p 0.56p 0.59p 1016638
10/10/2016 0.51p 0.64p 0.51p 0.59p 5155418
07/10/2016 0.41p 0.55p 0.41p 0.51p 10438843
06/10/2016 0.41p 0.41p 0.41p 0.41p 0
05/10/2016 0.41p 0.41p 0.41p 0.41p 0
04/10/2016 0.41p 0.41p 0.40p 0.41p 200000
03/10/2016 0.41p 0.41p 0.41p 0.41p 0
30/09/2016 0.41p 0.41p 0.40p 0.41p 510000
29/09/2016 0.41p 0.41p 0.40p 0.41p 555000
28/09/2016 0.41p 0.41p 0.41p 0.41p 0
27/09/2016 0.41p 0.41p 0.41p 0.41p 0
26/09/2016 0.41p 0.41p 0.40p 0.41p 156363
23/09/2016 0.41p 0.41p 0.40p 0.41p 100000
22/09/2016 0.41p 0.41p 0.40p 0.41p 746266
21/09/2016 0.41p 0.41p 0.41p 0.41p 0
20/09/2016 0.41p 0.41p 0.41p 0.41p 500000
19/09/2016 0.41p 0.41p 0.41p 0.41p 0
16/09/2016 0.42p 0.42p 0.40p 0.41p 3036468
15/09/2016 0.42p 0.42p 0.41p 0.42p 739627
14/09/2016 0.42p 0.42p 0.42p 0.42p 0
13/09/2016 0.42p 0.43p 0.42p 0.42p 210000
12/09/2016 0.44p 0.45p 0.39p 0.42p 2276464
09/09/2016 0.43p 0.44p 0.42p 0.44p 490114
08/09/2016 0.43p 0.43p 0.43p 0.43p 0
07/09/2016 0.43p 0.45p 0.40p 0.43p 756842
06/09/2016 0.44p 0.44p 0.42p 0.43p 250000
05/09/2016 0.44p 0.44p 0.44p 0.44p 0
02/09/2016 0.44p 0.44p 0.44p 0.44p 0
01/09/2016 0.44p 0.44p 0.43p 0.44p 409841
31/08/2016 0.46p 0.46p 0.43p 0.44p 406134
30/08/2016 0.46p 0.46p 0.45p 0.46p 600000
26/08/2016 0.46p 0.46p 0.46p 0.46p 0
25/08/2016 0.46p 0.47p 0.46p 0.46p 250000
24/08/2016 0.46p 0.46p 0.45p 0.46p 350000
23/08/2016 0.46p 0.46p 0.46p 0.46p 0
22/08/2016 0.46p 0.46p 0.43p 0.46p 420498
19/08/2016 0.46p 0.46p 0.46p 0.46p 0
18/08/2016 0.46p 0.46p 0.46p 0.46p 0
17/08/2016 0.48p 0.48p 0.45p 0.46p 1004067
16/08/2016 0.49p 0.49p 0.47p 0.48p 55088
15/08/2016 0.49p 0.49p 0.49p 0.49p 0
12/08/2016 0.46p 0.52p 0.45p 0.49p 1971216
11/08/2016 0.56p 0.58p 0.35p 0.46p 5947897
10/08/2016 0.55p 0.59p 0.54p 0.56p 1155887
09/08/2016 0.50p 0.63p 0.50p 0.55p 8040673
08/08/2016 0.53p 0.54p 0.50p 0.50p 2905461
05/08/2016 0.49p 0.55p 0.49p 0.53p 2579329
04/08/2016 0.49p 0.52p 0.49p 0.49p 107120
03/08/2016 0.49p 0.52p 0.49p 0.49p 384497
02/08/2016 0.49p 0.52p 0.49p 0.49p 190000
01/08/2016 0.51p 0.53p 0.49p 0.49p 445544
29/07/2016 0.52p 0.53p 0.51p 0.51p 1799457
28/07/2016 0.44p 0.52p 0.44p 0.52p 2851908
27/07/2016 0.44p 0.44p 0.44p 0.44p 0
26/07/2016 0.45p 0.45p 0.44p 0.44p 100518
25/07/2016 0.45p 0.45p 0.45p 0.45p 84106
22/07/2016 0.45p 0.45p 0.45p 0.45p 130000
21/07/2016 0.45p 0.46p 0.45p 0.45p 257803
20/07/2016 0.45p 0.46p 0.45p 0.45p 298000
19/07/2016 0.46p 0.46p 0.43p 0.45p 150000
18/07/2016 0.46p 0.48p 0.46p 0.46p 66299
15/07/2016 0.46p 0.48p 0.45p 0.46p 200000
14/07/2016 0.47p 0.47p 0.46p 0.47p 100000
13/07/2016 0.47p 0.50p 0.47p 0.47p 344849
12/07/2016 0.44p 0.52p 0.44p 0.47p 4064745
11/07/2016 0.41p 0.49p 0.41p 0.44p 4573930
08/07/2016 0.41p 0.43p 0.41p 0.41p 370498
07/07/2016 0.38p 0.43p 0.38p 0.41p 978202
06/07/2016 0.38p 0.40p 0.38p 0.38p 362438
05/07/2016 0.38p 0.40p 0.38p 0.38p 155000
04/07/2016 0.38p 0.40p 0.38p 0.38p 317820
01/07/2016 0.38p 0.38p 0.38p 0.38p 0
30/06/2016 0.38p 0.38p 0.38p 0.38p 0
29/06/2016 0.39p 0.39p 0.38p 0.38p 0
28/06/2016 0.41p 0.42p 0.39p 0.39p 810635
27/06/2016 0.39p 0.45p 0.38p 0.41p 10739695
24/06/2016 0.39p 0.39p 0.36p 0.39p 570457
23/06/2016 0.41p 0.41p 0.39p 0.41p 150000
22/06/2016 0.41p 0.41p 0.38p 0.41p 132776
21/06/2016 0.41p 0.41p 0.41p 0.41p 0
20/06/2016 0.41p 0.41p 0.41p 0.41p 0
17/06/2016 0.41p 0.41p 0.41p 0.41p 0
16/06/2016 0.41p 0.41p 0.39p 0.41p 26868
15/06/2016 0.41p 0.41p 0.41p 0.41p 0
14/06/2016 0.41p 0.41p 0.38p 0.41p 96209
13/06/2016 0.41p 0.41p 0.38p 0.41p 10000
10/06/2016 0.41p 0.41p 0.41p 0.41p 0
09/06/2016 0.41p 0.41p 0.41p 0.41p 0
08/06/2016 0.41p 0.41p 0.41p 0.41p 0
07/06/2016 0.41p 0.41p 0.39p 0.41p 28473
06/06/2016 0.41p 0.41p 0.41p 0.41p 0
03/06/2016 0.41p 0.41p 0.41p 0.41p 0
02/06/2016 0.41p 0.41p 0.41p 0.41p 0
01/06/2016 0.40p 0.41p 0.39p 0.41p 317641
31/05/2016 0.40p 0.41p 0.40p 0.40p 2016870
27/05/2016 0.34p 0.40p 0.34p 0.40p 2580197
26/05/2016 0.34p 0.34p 0.32p 0.34p 1048777
25/05/2016 0.34p 0.35p 0.33p 0.34p 158939
24/05/2016 0.34p 0.34p 0.34p 0.34p 0
23/05/2016 0.34p 0.34p 0.34p 0.34p 0
20/05/2016 0.34p 0.35p 0.33p 0.34p 564993
19/05/2016 0.36p 0.36p 0.34p 0.34p 483167
18/05/2016 0.36p 0.36p 0.33p 0.36p 1290152
17/05/2016 0.36p 0.36p 0.36p 0.36p 0
16/05/2016 0.37p 0.37p 0.35p 0.36p 207563
13/05/2016 0.38p 0.38p 0.34p 0.37p 1654188
12/05/2016 0.38p 0.38p 0.36p 0.38p 620759
11/05/2016 0.39p 0.39p 0.38p 0.38p 250000
10/05/2016 0.39p 0.39p 0.38p 0.39p 200000
09/05/2016 0.39p 0.39p 0.36p 0.39p 364109
06/05/2016 0.39p 0.39p 0.39p 0.39p 0
05/05/2016 0.41p 0.41p 0.38p 0.39p 1165770
04/05/2016 0.41p 0.42p 0.39p 0.41p 520909
03/05/2016 0.40p 0.41p 0.40p 0.41p 3164283
29/04/2016 0.40p 0.40p 0.38p 0.40p 200520
28/04/2016 0.40p 0.40p 0.39p 0.40p 462070
27/04/2016 0.41p 0.41p 0.39p 0.40p 773611
26/04/2016 0.45p 0.45p 0.40p 0.41p 2477203
25/04/2016 0.47p 0.47p 0.38p 0.45p 461037
22/04/2016 0.42p 0.47p 0.42p 0.47p 5496088
21/04/2016 0.44p 0.44p 0.40p 0.42p 983676
20/04/2016 0.44p 0.46p 0.41p 0.44p 7474379
19/04/2016 0.50p 0.50p 0.45p 0.49p 2861946
18/04/2016 0.45p 0.56p 0.45p 0.50p 8373252
15/04/2016 0.45p 0.46p 0.45p 0.45p 332878
14/04/2016 0.40p 0.50p 0.40p 0.45p 9215185

*Close Price adjusted for both dividends and splits