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
12/09/2014 0.60p 0.78p 0.60p 0.63p 14183114
11/09/2014 0.57p 0.61p 0.55p 0.60p 2841373
10/09/2014 0.58p 0.58p 0.55p 0.57p 2665183
09/09/2014 0.58p 0.59p 0.55p 0.58p 314210
08/09/2014 0.58p 0.60p 0.56p 0.58p 2098619
05/09/2014 0.59p 0.59p 0.55p 0.58p 2432789
04/09/2014 0.63p 0.63p 0.57p 0.59p 1603323
03/09/2014 0.63p 0.65p 0.60p 0.63p 866432
02/09/2014 0.62p 0.63p 0.56p 0.63p 3575922
01/09/2014 0.62p 0.70p 0.60p 0.62p 2258027
29/08/2014 0.59p 0.62p 0.58p 0.61p 1276176
28/08/2014 0.55p 0.62p 0.53p 0.59p 3005824
27/08/2014 0.56p 0.58p 0.54p 0.55p 2352176
26/08/2014 0.58p 0.58p 0.55p 0.56p 468446
22/08/2014 0.56p 0.58p 0.54p 0.58p 2120000
21/08/2014 0.55p 0.56p 0.54p 0.56p 961000
20/08/2014 0.55p 0.55p 0.54p 0.55p 200000
19/08/2014 0.59p 0.59p 0.52p 0.57p 1597046
18/08/2014 0.61p 0.61p 0.58p 0.59p 1372034
15/08/2014 0.61p 0.61p 0.60p 0.61p 360260
14/08/2014 0.61p 0.61p 0.56p 0.61p 626642
13/08/2014 0.61p 0.61p 0.61p 0.61p 0
12/08/2014 0.61p 0.61p 0.60p 0.61p 80543
11/08/2014 0.61p 0.61p 0.60p 0.61p 7948
08/08/2014 0.62p 0.62p 0.59p 0.61p 644301
07/08/2014 0.62p 0.64p 0.60p 0.62p 2502256
06/08/2014 0.64p 0.64p 0.60p 0.62p 4945797
05/08/2014 0.64p 0.64p 0.63p 0.64p 1016420
04/08/2014 0.64p 0.64p 0.62p 0.64p 1003151
01/08/2014 0.64p 0.64p 0.61p 0.64p 435872
31/07/2014 0.67p 0.67p 0.60p 0.64p 785000
30/07/2014 0.68p 0.68p 0.60p 0.67p 1247182
29/07/2014 0.68p 0.68p 0.62p 0.68p 6076508
28/07/2014 0.64p 0.67p 0.62p 0.67p 2280426
25/07/2014 0.65p 0.65p 0.62p 0.64p 799540
24/07/2014 0.62p 0.65p 0.62p 0.65p 2593075
23/07/2014 0.67p 0.67p 0.59p 0.62p 2073076
22/07/2014 0.67p 0.67p 0.63p 0.67p 1424509
21/07/2014 0.68p 0.68p 0.65p 0.67p 834583
18/07/2014 0.69p 0.69p 0.67p 0.68p 500000
17/07/2014 0.73p 0.73p 0.68p 0.69p 890738
16/07/2014 0.72p 0.73p 0.70p 0.73p 729138
15/07/2014 0.73p 0.73p 0.72p 0.72p 317265
14/07/2014 0.63p 0.75p 0.62p 0.73p 5661356
11/07/2014 0.63p 0.64p 0.60p 0.63p 1130761
10/07/2014 0.64p 0.64p 0.60p 0.63p 495226
09/07/2014 0.65p 0.66p 0.60p 0.64p 2685987
08/07/2014 0.62p 0.69p 0.61p 0.65p 6446938
07/07/2014 0.62p 0.62p 0.61p 0.62p 580464
04/07/2014 0.62p 0.62p 0.60p 0.62p 215906
03/07/2014 0.62p 0.63p 0.60p 0.62p 0
02/07/2014 0.62p 0.63p 0.60p 0.62p 2926419
01/07/2014 0.62p 0.62p 0.60p 0.62p 662886
30/06/2014 0.64p 0.64p 0.60p 0.62p 1070338
27/06/2014 0.64p 0.64p 0.62p 0.64p 636538
26/06/2014 0.63p 0.64p 0.61p 0.64p 2534111
25/06/2014 0.64p 0.64p 0.56p 0.63p 6026127
24/06/2014 0.71p 0.71p 0.60p 0.64p 6512571
23/06/2014 0.71p 0.71p 0.70p 0.71p 732515
20/06/2014 0.75p 0.75p 0.70p 0.71p 2032559
19/06/2014 0.75p 0.75p 0.74p 0.75p 1275135
18/06/2014 0.71p 0.78p 0.71p 0.75p 6327002
17/06/2014 0.79p 0.79p 0.71p 0.71p 2648405
16/06/2014 0.83p 0.83p 0.78p 0.79p 1577581
13/06/2014 0.86p 0.86p 0.71p 0.83p 14328240
12/06/2014 0.93p 0.94p 0.85p 0.89p 5858375
11/06/2014 0.96p 1.00p 0.93p 0.93p 7418565
10/06/2014 0.96p 1.06p 0.95p 0.96p 8505138
09/06/2014 1.37p 1.37p 0.96p 0.96p 24796514
06/06/2014 1.24p 1.40p 1.24p 1.33p 5413570
05/06/2014 1.26p 1.33p 1.23p 1.24p 5414975
04/06/2014 1.13p 1.30p 1.13p 1.26p 10104845
03/06/2014 1.11p 1.16p 1.04p 1.13p 3047833
02/06/2014 1.08p 1.12p 1.02p 1.11p 3125488
30/05/2014 1.04p 1.15p 1.03p 1.08p 4020357
29/05/2014 1.09p 1.09p 1.02p 1.04p 988976
28/05/2014 1.08p 1.10p 1.03p 1.09p 2464967
27/05/2014 1.08p 1.08p 1.05p 1.08p 1571636
23/05/2014 1.04p 1.10p 0.99p 1.08p 3139762
22/05/2014 1.11p 1.11p 1.04p 1.04p 1301729
21/05/2014 1.08p 1.11p 1.02p 1.11p 1459109
20/05/2014 1.09p 1.09p 1.05p 1.08p 715000
19/05/2014 1.11p 1.11p 1.05p 1.07p 478733
16/05/2014 1.04p 1.18p 1.04p 1.11p 8518591
15/05/2014 1.09p 1.10p 1.03p 1.04p 810823
14/05/2014 1.15p 1.15p 1.04p 1.09p 5868512
13/05/2014 1.24p 1.24p 1.11p 1.15p 2096441
12/05/2014 1.43p 1.47p 1.14p 1.24p 5462067
09/05/2014 1.15p 1.41p 1.15p 1.36p 14299798
08/05/2014 1.09p 1.18p 1.07p 1.15p 4238281
07/05/2014 1.08p 1.17p 0.98p 1.07p 7604864
06/05/2014 1.05p 1.13p 1.02p 1.08p 3856306
02/05/2014 0.96p 1.14p 0.94p 1.05p 5906099
01/05/2014 0.93p 0.98p 0.92p 0.96p 838631
30/04/2014 0.95p 0.95p 0.91p 0.93p 953304
29/04/2014 0.99p 1.02p 0.91p 1.00p 2500604
28/04/2014 1.00p 1.00p 0.96p 0.99p 1274084
25/04/2014 1.00p 1.02p 0.96p 1.00p 651860
24/04/2014 1.00p 1.00p 0.97p 1.00p 2099799
23/04/2014 1.03p 1.03p 0.97p 1.00p 409657
22/04/2014 1.07p 1.08p 1.01p 1.03p 3150105
17/04/2014 0.98p 1.14p 0.96p 1.05p 2062070
16/04/2014 0.95p 0.99p 0.95p 0.98p 1849231
15/04/2014 0.99p 0.99p 0.93p 0.95p 1911695
14/04/2014 1.03p 1.03p 0.96p 0.99p 1734623
11/04/2014 1.03p 1.03p 0.98p 1.03p 233993
10/04/2014 1.03p 1.03p 0.98p 1.03p 1742090
09/04/2014 1.04p 1.04p 0.97p 1.03p 2424137
08/04/2014 1.04p 1.04p 0.95p 1.04p 1804060
07/04/2014 1.09p 1.17p 1.00p 1.04p 7356376
04/04/2014 1.08p 1.15p 1.08p 1.09p 200000
03/04/2014 1.03p 1.08p 0.97p 1.08p 2813013
02/04/2014 0.98p 1.10p 0.97p 1.03p 3945882
01/04/2014 1.03p 1.05p 0.95p 0.98p 1199596
31/03/2014 1.07p 1.07p 0.97p 1.05p 5372634
28/03/2014 1.11p 1.11p 1.00p 1.07p 5593719
27/03/2014 1.19p 1.19p 1.08p 1.11p 1740528
26/03/2014 1.22p 1.22p 1.07p 1.19p 730634
25/03/2014 1.05p 1.22p 1.05p 1.22p 2713318
24/03/2014 1.19p 1.19p 1.08p 1.09p 4553774
21/03/2014 1.22p 1.22p 1.18p 1.19p 544105
20/03/2014 1.18p 1.22p 1.18p 1.22p 3355924
19/03/2014 1.16p 1.19p 1.16p 1.18p 4011703
18/03/2014 1.26p 1.27p 1.15p 1.16p 4758409
17/03/2014 1.25p 1.40p 1.25p 1.26p 5550804
14/03/2014 1.30p 1.35p 1.25p 1.25p 2427996
13/03/2014 1.38p 1.38p 1.27p 1.30p 944495
12/03/2014 1.38p 1.38p 1.31p 1.38p 444578
11/03/2014 1.38p 1.39p 1.24p 1.38p 1932030
10/03/2014 1.28p 1.45p 1.26p 1.38p 3248329
07/03/2014 1.35p 1.35p 1.25p 1.28p 3719650
06/03/2014 1.55p 1.58p 1.32p 1.35p 13796195
05/03/2014 1.38p 1.40p 1.33p 1.36p 5956768
04/03/2014 1.45p 1.48p 1.36p 1.38p 5967140
03/03/2014 1.43p 1.62p 1.43p 1.45p 13524222
28/02/2014 1.30p 1.45p 1.27p 1.43p 3720558
27/02/2014 1.33p 1.35p 1.27p 1.30p 962286
26/02/2014 1.38p 1.50p 1.26p 1.33p 5345104
25/02/2014 1.35p 1.43p 1.30p 1.38p 9120661
24/02/2014 1.33p 1.33p 1.25p 1.28p 7848281
21/02/2014 1.33p 1.33p 1.25p 1.33p 1095219
20/02/2014 1.33p 1.33p 1.20p 1.33p 9112631
19/02/2014 1.33p 1.33p 1.20p 1.33p 1966334
18/02/2014 1.33p 1.40p 1.25p 1.33p 3661714
17/02/2014 1.35p 1.35p 1.21p 1.33p 5154279
14/02/2014 1.38p 1.38p 1.30p 1.35p 2321030
13/02/2014 1.58p 1.58p 1.35p 1.38p 6914615
12/02/2014 1.38p 1.49p 1.37p 1.45p 11816482
11/02/2014 1.45p 1.45p 1.33p 1.38p 2183052
10/02/2014 1.53p 1.53p 1.36p 1.45p 4863467
07/02/2014 1.50p 1.55p 1.47p 1.53p 5376444
06/02/2014 1.45p 1.57p 1.43p 1.48p 6730845
05/02/2014 1.45p 1.47p 1.41p 1.45p 2704294
04/02/2014 1.45p 1.49p 1.40p 1.45p 16737000
03/02/2014 1.28p 1.55p 1.28p 1.45p 29588486
31/01/2014 1.35p 1.35p 1.26p 1.28p 2507900
30/01/2014 1.35p 1.39p 1.24p 1.35p 4603193
29/01/2014 1.35p 1.36p 1.29p 1.35p 5919755
28/01/2014 1.36p 1.40p 1.30p 1.35p 13341824
27/01/2014 1.33p 1.40p 1.33p 1.36p 8427858
24/01/2014 1.38p 1.40p 1.27p 1.33p 3967568
23/01/2014 1.43p 1.45p 1.33p 1.38p 6096948
22/01/2014 1.43p 1.64p 1.18p 1.43p 48866316
21/01/2014 1.73p 1.73p 1.45p 1.63p 4992965
20/01/2014 1.95p 2.10p 1.60p 1.73p 7058297
17/01/2014 1.70p 2.21p 1.70p 1.83p 21727132
16/01/2014 1.40p 1.88p 1.31p 1.70p 36031684
15/01/2014 1.48p 1.59p 1.25p 1.40p 6316243
14/01/2014 1.23p 1.59p 1.22p 1.48p 36402584
13/01/2014 1.18p 1.34p 1.10p 1.23p 34256908
10/01/2014 1.18p 1.19p 1.10p 1.16p 11117496
09/01/2014 1.38p 1.53p 1.13p 1.18p 22081020
08/01/2014 2.38p 2.73p 1.50p 1.53p 7138243
07/01/2014 1.08p 2.50p 1.00p 2.28p 27446168
06/01/2014 0.98p 0.98p 0.98p 0.98p 0
03/01/2014 0.98p 0.98p 0.98p 0.98p 0
02/01/2014 0.98p 0.98p 0.98p 0.98p 0
31/12/2013 0.98p 0.98p 0.98p 0.98p 0
30/12/2013 0.98p 0.98p 0.98p 0.98p 10000
27/12/2013 0.98p 1.07p 0.95p 0.98p 0
24/12/2013 0.98p 1.07p 0.95p 0.98p 0
23/12/2013 1.07p 1.07p 0.95p 0.98p 605229
20/12/2013 1.07p 1.09p 1.07p 1.07p 360869
19/12/2013 1.07p 1.07p 1.01p 1.07p 0
18/12/2013 1.07p 1.07p 1.01p 1.07p 98619
17/12/2013 1.07p 1.07p 1.00p 1.07p 200000
16/12/2013 1.07p 1.07p 1.00p 1.07p 50000
13/12/2013 1.07p 1.07p 0.98p 1.07p 25000
12/12/2013 1.07p 1.07p 1.00p 1.07p 0
11/12/2013 1.07p 1.07p 1.00p 1.07p 0
10/12/2013 1.07p 1.07p 1.00p 1.07p 0
09/12/2013 1.07p 1.07p 1.00p 1.07p 0
06/12/2013 1.07p 1.07p 1.00p 1.07p 0
05/12/2013 1.07p 1.07p 1.00p 1.07p 73564
04/12/2013 1.07p 1.07p 1.00p 1.07p 105424
03/12/2013 1.04p 1.07p 1.00p 1.07p 83000
02/12/2013 1.04p 1.07p 1.04p 1.04p 50000
29/11/2013 1.09p 1.09p 0.98p 1.04p 10114
28/11/2013 1.04p 1.04p 0.98p 1.04p 200000
27/11/2013 1.04p 1.07p 1.04p 1.04p 100000

*Close Price adjusted for both dividends and splits