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
21/10/2025 1.95p 2.20p 1.60p 1.75p 9344691
20/10/2025 1.65p 2.00p 1.60p 1.95p 9819406
17/10/2025 1.90p 2.00p 1.60p 1.70p 11427762
16/10/2025 1.90p 2.00p 1.60p 1.84p 22228200
15/10/2025 1.58p 2.00p 1.50p 1.85p 30538610
14/10/2025 1.53p 1.60p 1.41p 1.55p 13632589
13/10/2025 1.35p 1.70p 1.30p 1.53p 15554782
10/10/2025 1.40p 1.45p 1.30p 1.30p 3640395
09/10/2025 1.40p 1.44p 1.35p 1.40p 1815383
08/10/2025 1.40p 1.45p 1.35p 1.40p 1978137
07/10/2025 1.40p 1.48p 1.35p 1.40p 4905679
06/10/2025 1.45p 1.48p 1.35p 1.40p 3659151
03/10/2025 1.45p 1.50p 1.36p 1.40p 2041042
02/10/2025 1.45p 1.54p 1.36p 1.45p 2129343
01/10/2025 1.45p 1.53p 1.40p 1.45p 1367436
30/09/2025 1.45p 1.55p 1.40p 1.53p 7850970
29/09/2025 1.45p 1.60p 1.40p 1.52p 3753252
26/09/2025 1.50p 1.60p 1.40p 1.45p 5012698
25/09/2025 1.40p 1.60p 1.30p 1.50p 9848683
24/09/2025 1.33p 1.49p 1.25p 1.30p 4893993
23/09/2025 1.35p 1.40p 1.25p 1.38p 2161131
22/09/2025 1.40p 1.44p 1.30p 1.35p 6907326
19/09/2025 1.33p 1.44p 1.27p 1.40p 5663534
18/09/2025 1.33p 1.40p 1.25p 1.33p 3602087
17/09/2025 1.33p 1.40p 1.25p 1.33p 2006978
16/09/2025 1.33p 1.40p 1.33p 1.33p 1194990
15/09/2025 1.33p 1.45p 1.25p 1.40p 9672282
12/09/2025 1.23p 1.40p 1.20p 1.38p 3559597
11/09/2025 1.25p 1.30p 1.25p 1.25p 2514318
10/09/2025 1.25p 1.44p 1.20p 1.30p 13997233
09/09/2025 1.15p 1.45p 1.10p 1.25p 17442524
08/09/2025 1.15p 1.20p 1.10p 1.22p 2511350
05/09/2025 1.13p 1.21p 1.10p 1.15p 2538138
04/09/2025 1.18p 1.25p 1.10p 1.10p 2717968
03/09/2025 1.10p 1.28p 1.05p 1.18p 7317245
02/09/2025 1.15p 1.20p 1.05p 1.10p 1742601
01/09/2025 1.28p 1.35p 1.10p 1.20p 11330001
29/08/2025 1.08p 1.40p 1.05p 1.20p 46953464
28/08/2025 1.08p 1.15p 1.05p 1.08p 8854039
27/08/2025 1.00p 1.20p 1.00p 1.08p 15140998
26/08/2025 1.00p 1.15p 0.95p 1.00p 27775222
22/08/2025 0.95p 1.05p 0.91p 1.05p 6809318
21/08/2025 1.00p 1.05p 0.90p 0.95p 1649949
20/08/2025 1.00p 1.01p 0.95p 1.00p 1975251
19/08/2025 0.98p 1.05p 0.90p 1.00p 2069094
18/08/2025 0.98p 1.01p 0.90p 0.90p 259223
15/08/2025 0.98p 1.05p 0.94p 0.98p 177333
14/08/2025 0.95p 1.05p 0.90p 0.98p 517263
13/08/2025 0.95p 0.97p 0.92p 0.95p 319422
12/08/2025 0.95p 0.98p 0.91p 0.95p 66656
11/08/2025 0.95p 1.00p 0.90p 0.95p 44852
08/08/2025 0.93p 1.00p 0.90p 0.95p 2743926
07/08/2025 0.90p 0.95p 0.85p 0.93p 1577768
06/08/2025 0.90p 0.95p 0.85p 0.90p 397475
05/08/2025 0.90p 0.95p 0.85p 0.90p 1247159
04/08/2025 0.90p 0.97p 0.85p 0.97p 166415
01/08/2025 0.90p 0.95p 0.85p 0.90p 31083
31/07/2025 0.90p 0.93p 0.87p 0.90p 56229
30/07/2025 0.90p 0.93p 0.87p 0.90p 204600
29/07/2025 0.90p 0.95p 0.85p 0.90p 2548154
28/07/2025 0.93p 0.93p 0.90p 0.92p 287323
25/07/2025 0.95p 0.97p 0.90p 0.93p 551677
24/07/2025 0.95p 0.96p 0.90p 0.95p 204746
23/07/2025 0.98p 1.07p 0.90p 0.95p 1175293
22/07/2025 0.98p 1.05p 0.90p 0.98p 1332260
21/07/2025 0.98p 1.05p 0.90p 0.98p 290729
18/07/2025 0.98p 1.05p 0.90p 0.98p 24499
17/07/2025 0.98p 0.99p 0.91p 0.98p 601118
16/07/2025 1.00p 1.07p 0.90p 0.98p 681554
15/07/2025 1.00p 1.03p 0.95p 1.00p 264115
14/07/2025 1.00p 1.03p 0.95p 1.00p 1940140
11/07/2025 0.98p 1.05p 0.90p 1.05p 742090
10/07/2025 0.98p 1.00p 0.92p 0.98p 133385
09/07/2025 0.98p 1.00p 0.97p 0.98p 542828
08/07/2025 0.98p 1.05p 0.90p 0.98p 591919
07/07/2025 0.98p 1.00p 0.90p 0.98p 1058135
04/07/2025 0.98p 0.98p 0.92p 0.98p 319484
03/07/2025 0.98p 0.98p 0.92p 0.98p 4258
02/07/2025 0.98p 1.05p 0.90p 0.98p 2012256
01/07/2025 0.95p 1.00p 0.90p 0.98p 2683484
30/06/2025 0.98p 1.00p 0.86p 0.93p 3174419
27/06/2025 0.98p 0.99p 0.95p 0.98p 403383
26/06/2025 0.98p 0.99p 0.92p 0.98p 1813583
25/06/2025 0.98p 1.05p 0.95p 0.98p 4635647
24/06/2025 0.98p 1.00p 0.95p 0.98p 1069832
23/06/2025 1.00p 1.05p 0.95p 0.98p 2679126
20/06/2025 1.00p 1.05p 0.95p 1.00p 164578
19/06/2025 1.00p 1.07p 0.95p 1.07p 1348300
18/06/2025 1.00p 1.05p 0.95p 1.00p 6439503
17/06/2025 1.00p 1.00p 0.95p 0.98p 1374922
16/06/2025 1.05p 1.12p 0.95p 1.00p 5550363
13/06/2025 1.05p 1.10p 1.00p 1.03p 721029
12/06/2025 1.05p 1.10p 1.00p 1.00p 888408
11/06/2025 1.05p 1.07p 1.00p 1.07p 1677653
10/06/2025 1.15p 1.20p 1.00p 1.05p 4833168
09/06/2025 1.55p 1.57p 1.50p 1.55p 7582
06/06/2025 1.55p 1.60p 1.50p 1.55p 506074
05/06/2025 1.55p 1.60p 1.50p 1.55p 747009
04/06/2025 1.55p 1.63p 1.50p 1.55p 130212
03/06/2025 1.55p 1.55p 1.50p 1.55p 44011
02/06/2025 1.55p 1.57p 1.50p 1.55p 30225
30/05/2025 1.55p 1.60p 1.50p 1.55p 25810
29/05/2025 1.55p 1.63p 1.50p 1.55p 75800
28/05/2025 1.55p 1.60p 1.50p 1.55p 40399
27/05/2025 1.55p 1.63p 1.50p 1.55p 214233
23/05/2025 1.55p 1.60p 1.50p 1.55p 5745
22/05/2025 1.55p 1.60p 1.50p 1.55p 290932
21/05/2025 1.58p 1.60p 1.50p 1.55p 49981
20/05/2025 1.58p 1.60p 1.55p 1.58p 466621
19/05/2025 1.58p 1.60p 1.55p 1.58p 305232
16/05/2025 1.65p 1.68p 1.59p 1.60p 374409
15/05/2025 1.65p 1.73p 1.60p 1.65p 175204
14/05/2025 1.65p 1.70p 1.60p 1.65p 28101
13/05/2025 1.65p 1.70p 1.60p 1.65p 97240
12/05/2025 1.63p 1.70p 1.60p 1.65p 393568
09/05/2025 1.73p 1.73p 1.60p 1.63p 431400
08/05/2025 1.80p 1.90p 1.70p 1.73p 274447
07/05/2025 1.80p 1.90p 1.70p 1.80p 213254
06/05/2025 1.83p 1.90p 1.75p 1.80p 75797
02/05/2025 1.83p 1.90p 1.75p 1.83p 10868
01/05/2025 1.90p 2.00p 1.75p 1.75p 113543
30/04/2025 1.88p 2.04p 1.75p 1.90p 404805
29/04/2025 1.88p 2.00p 1.75p 1.88p 50933
28/04/2025 1.90p 2.00p 1.75p 1.88p 185977
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

*Close Price adjusted for both dividends and splits