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
02/11/2017 0.99p 1.03p 0.97p 1.01p 2673129
01/11/2017 1.01p 1.05p 0.95p 0.99p 14886171
31/10/2017 1.11p 1.11p 0.97p 1.01p 8007058
30/10/2017 1.11p 1.14p 1.07p 1.11p 935831
27/10/2017 1.12p 1.14p 1.05p 1.11p 3898605
26/10/2017 1.13p 1.14p 1.02p 1.12p 6441381
25/10/2017 1.22p 1.25p 1.13p 1.13p 5249485
24/10/2017 1.13p 1.38p 1.00p 1.21p 32833342
23/10/2017 0.90p 1.12p 0.88p 1.12p 8990761
20/10/2017 0.91p 0.91p 0.84p 0.90p 3976232
19/10/2017 0.92p 0.92p 0.87p 0.91p 4119445
18/10/2017 0.91p 0.93p 0.86p 0.92p 4782018
17/10/2017 0.90p 0.93p 0.87p 0.91p 6207564
16/10/2017 0.93p 0.93p 0.88p 0.90p 3411862
13/10/2017 0.94p 0.94p 0.88p 0.93p 6073111
12/10/2017 0.88p 0.96p 0.88p 0.94p 15628313
11/10/2017 1.00p 1.00p 0.88p 0.88p 30660232
10/10/2017 1.13p 1.13p 0.99p 1.00p 24076580
09/10/2017 1.14p 1.14p 1.12p 1.12p 1465092
06/10/2017 1.13p 1.15p 1.13p 1.14p 5844783
05/10/2017 1.12p 1.13p 1.07p 1.13p 4695884
04/10/2017 1.12p 1.12p 1.12p 1.12p 1978770
03/10/2017 1.13p 1.14p 1.08p 1.12p 10921777
02/10/2017 1.17p 1.17p 1.11p 1.13p 5865530
29/09/2017 1.23p 1.28p 1.12p 1.17p 14264213
28/09/2017 1.14p 1.33p 1.14p 1.28p 31502788
27/09/2017 1.13p 1.14p 1.11p 1.14p 6540771
26/09/2017 1.16p 1.16p 1.12p 1.13p 8015447
25/09/2017 1.23p 1.23p 1.16p 1.16p 9422356
22/09/2017 1.24p 1.24p 1.19p 1.23p 6534179
21/09/2017 1.25p 1.25p 1.24p 1.24p 4711732
20/09/2017 1.24p 1.25p 1.21p 1.25p 10224198
19/09/2017 1.26p 1.26p 1.21p 1.24p 7094826
18/09/2017 1.31p 1.31p 1.26p 1.26p 7194039
15/09/2017 1.35p 1.35p 1.28p 1.31p 12511235
14/09/2017 1.48p 1.46p 1.28p 1.35p 17602898
13/09/2017 1.48p 1.48p 1.42p 1.45p 6176862
12/09/2017 1.53p 1.53p 1.48p 1.48p 4784266
11/09/2017 1.51p 1.55p 1.48p 1.53p 13069228
08/09/2017 1.55p 73.29p 1.50p 1.51p 6465440
07/09/2017 1.61p 1.61p 1.53p 1.55p 6121813
06/09/2017 1.57p 1.61p 1.53p 1.61p 5746068
05/09/2017 1.59p 1.59p 1.54p 1.57p 5197557
04/09/2017 1.64p 1.64p 1.58p 1.59p 5935402
01/09/2017 1.67p 1.68p 1.63p 1.64p 9645730
31/08/2017 1.75p 1.75p 1.65p 1.67p 11782102
30/08/2017 1.68p 1.78p 1.63p 1.75p 17199184
29/08/2017 1.60p 1.69p 1.54p 1.68p 8655358
25/08/2017 1.57p 1.66p 1.57p 1.60p 14178541
24/08/2017 1.68p 1.67p 1.56p 1.57p 15976108
23/08/2017 1.45p 1.65p 1.45p 1.64p 17531892
22/08/2017 1.43p 1.45p 1.43p 1.45p 5898868
21/08/2017 1.41p 1.48p 1.41p 1.43p 3617799
18/08/2017 1.45p 1.45p 1.39p 1.41p 3288875
17/08/2017 1.43p 1.46p 1.39p 1.45p 4850066
16/08/2017 1.43p 1.57p 1.42p 1.43p 13837620
15/08/2017 1.44p 1.44p 1.42p 1.43p 4631096
14/08/2017 1.39p 1.44p 1.39p 1.44p 3534567
11/08/2017 1.41p 1.41p 1.39p 1.39p 1878603
10/08/2017 1.44p 1.44p 1.41p 1.41p 1800000
09/08/2017 1.49p 1.51p 1.43p 1.44p 8471702
08/08/2017 1.58p 1.58p 1.44p 1.49p 19633140
07/08/2017 1.54p 1.62p 1.49p 1.58p 11072580
04/08/2017 1.60p 1.63p 1.52p 1.54p 13964024
03/08/2017 1.46p 1.68p 1.44p 1.60p 27679892
02/08/2017 1.53p 1.53p 1.44p 1.44p 15775065
01/08/2017 1.60p 1.60p 1.43p 1.53p 24985900
31/07/2017 1.43p 1.80p 1.43p 1.60p 47418112
28/07/2017 1.10p 1.74p 1.10p 1.43p 137476320
27/07/2017 1.09p 1.18p 1.07p 1.10p 31922982
26/07/2017 1.20p 1.20p 1.06p 1.09p 31679132
25/07/2017 1.18p 1.20p 1.13p 1.20p 11756324
24/07/2017 1.23p 1.23p 1.17p 1.18p 7862426
21/07/2017 1.17p 1.23p 1.12p 1.23p 10062758
20/07/2017 1.19p 1.23p 1.14p 1.17p 12881533
19/07/2017 1.21p 1.21p 1.15p 1.19p 15252507
18/07/2017 1.28p 1.32p 1.21p 1.21p 21591252
17/07/2017 1.34p 1.34p 1.23p 1.28p 9857242
14/07/2017 1.43p 1.43p 1.31p 1.34p 10066975
13/07/2017 1.38p 1.44p 1.36p 1.43p 16467624
12/07/2017 1.36p 1.40p 1.29p 1.38p 17686374
11/07/2017 1.27p 1.57p 1.21p 1.36p 74848360
10/07/2017 1.34p 1.36p 1.24p 1.27p 40278780
07/07/2017 1.43p 1.49p 1.33p 1.34p 26025688
06/07/2017 1.57p 1.61p 1.44p 1.44p 29233150
05/07/2017 1.57p 1.64p 1.54p 1.57p 24623124
04/07/2017 1.83p 1.94p 1.53p 1.57p 72729440
03/07/2017 1.69p 1.84p 1.61p 1.71p 34417284
30/06/2017 1.55p 1.91p 1.44p 1.69p 71219480
29/06/2017 1.58p 1.58p 1.44p 1.55p 64250460
28/06/2017 1.78p 1.78p 1.58p 1.58p 44929276
27/06/2017 1.71p 1.83p 1.61p 1.78p 50354272
26/06/2017 1.98p 2.00p 1.65p 1.74p 75811720
23/06/2017 2.15p 2.39p 1.98p 1.98p 120401040
22/06/2017 2.03p 2.55p 1.78p 2.25p 0
21/06/2017 1.98p 2.80p 1.88p 2.55p 0
20/06/2017 1.48p 2.38p 1.43p 1.88p 0
19/06/2017 1.51p 1.55p 1.41p 1.48p 0
16/06/2017 1.43p 1.69p 1.31p 1.53p 151291552
15/06/2017 1.18p 1.75p 1.18p 1.71p 110604064
14/06/2017 0.98p 1.76p 0.98p 1.21p 171467728
13/06/2017 1.55p 2.30p 0.98p 0.98p 350861088
12/06/2017 0.43p 1.40p 0.42p 1.30p 430968384
09/06/2017 0.39p 0.39p 0.38p 0.39p 2337767
08/06/2017 0.39p 0.39p 0.39p 0.39p 0
07/06/2017 0.39p 0.39p 0.39p 0.39p 0
06/06/2017 0.39p 0.39p 0.38p 0.39p 300000
05/06/2017 0.39p 0.39p 0.39p 0.39p 0
02/06/2017 0.39p 0.39p 0.39p 0.39p 0
01/06/2017 0.39p 0.39p 0.39p 0.39p 0
31/05/2017 0.39p 0.39p 0.39p 0.39p 0
30/05/2017 0.39p 0.39p 0.39p 0.39p 1000000
26/05/2017 0.39p 0.39p 0.38p 0.39p 275000
25/05/2017 0.39p 0.39p 0.39p 0.39p 0
24/05/2017 0.39p 0.39p 0.38p 0.39p 300000
23/05/2017 0.39p 0.39p 0.38p 0.39p 482273
22/05/2017 0.39p 0.39p 0.38p 0.39p 625655
19/05/2017 0.39p 0.39p 0.38p 0.39p 1400000
18/05/2017 0.39p 0.39p 0.39p 0.39p 2114122
17/05/2017 0.41p 0.41p 0.38p 0.39p 266588
16/05/2017 0.41p 0.41p 0.39p 0.41p 259615
15/05/2017 0.38p 0.41p 0.38p 0.41p 2746682
12/05/2017 0.38p 0.38p 0.38p 0.38p 1133015
11/05/2017 0.38p 0.38p 0.38p 0.38p 379346
10/05/2017 0.41p 0.41p 0.37p 0.38p 4872678
09/05/2017 0.41p 0.41p 0.39p 0.41p 2417163
08/05/2017 0.41p 0.41p 0.41p 0.41p 0
05/05/2017 0.41p 0.41p 0.40p 0.41p 337272
04/05/2017 0.41p 0.41p 0.41p 0.41p 0
03/05/2017 0.41p 0.41p 0.39p 0.41p 1345125
02/05/2017 0.41p 0.41p 0.41p 0.41p 0
28/04/2017 0.41p 0.43p 0.39p 0.41p 11006858
27/04/2017 0.41p 0.41p 0.41p 0.41p 0
26/04/2017 0.41p 0.42p 0.39p 0.41p 185875
25/04/2017 0.39p 0.41p 0.38p 0.41p 525000
24/04/2017 0.39p 0.39p 0.39p 0.39p 134863
21/04/2017 0.43p 0.43p 0.38p 0.39p 3734461
20/04/2017 0.43p 0.43p 0.40p 0.43p 6828
19/04/2017 0.43p 0.43p 0.43p 0.43p 0
18/04/2017 0.43p 0.43p 0.40p 0.43p 232748
13/04/2017 0.43p 0.43p 0.40p 0.43p 34080
12/04/2017 0.43p 0.44p 0.40p 0.43p 1009653
11/04/2017 0.42p 0.45p 0.41p 0.43p 1074286
10/04/2017 0.42p 0.42p 0.40p 0.42p 134074
07/04/2017 0.42p 0.42p 0.40p 0.42p 114558
06/04/2017 0.42p 0.43p 0.40p 0.42p 2041197
05/04/2017 0.41p 0.42p 0.37p 0.42p 6040100
04/04/2017 0.41p 0.41p 0.41p 0.41p 408023
03/04/2017 0.45p 0.45p 0.39p 0.41p 5872055
31/03/2017 0.40p 0.46p 0.40p 0.45p 8802837
30/03/2017 0.40p 0.40p 0.38p 0.40p 330087
29/03/2017 0.40p 0.40p 0.40p 0.40p 275087
28/03/2017 0.40p 0.40p 0.40p 0.40p 600000
27/03/2017 0.40p 0.40p 0.40p 0.40p 0
24/03/2017 0.36p 0.43p 0.36p 0.40p 17487788
23/03/2017 0.36p 0.37p 0.36p 0.36p 3472197
22/03/2017 0.36p 0.36p 0.35p 0.36p 156471
21/03/2017 0.36p 0.36p 0.36p 0.36p 100000
20/03/2017 0.36p 0.36p 0.36p 0.36p 234074
17/03/2017 0.36p 0.36p 0.35p 0.36p 217960
16/03/2017 0.35p 0.36p 0.35p 0.36p 279578
15/03/2017 0.39p 0.39p 0.34p 0.37p 4740000
14/03/2017 0.39p 0.39p 0.37p 0.39p 150000
13/03/2017 0.39p 0.39p 0.38p 0.39p 250000
10/03/2017 0.39p 0.39p 0.37p 0.39p 2003081
09/03/2017 0.37p 0.39p 0.37p 0.39p 2197421
08/03/2017 0.38p 0.38p 0.36p 0.37p 1718689
07/03/2017 0.38p 0.38p 0.36p 0.38p 617657
06/03/2017 0.38p 0.38p 0.37p 0.38p 1005754
03/03/2017 0.38p 0.38p 0.37p 0.38p 1024602
02/03/2017 0.39p 0.39p 0.37p 0.38p 3190000
01/03/2017 0.39p 0.39p 0.38p 0.39p 589336
28/02/2017 0.40p 0.40p 0.38p 0.40p 2072535
27/02/2017 0.41p 0.41p 0.38p 0.40p 2658644
24/02/2017 0.45p 0.45p 0.40p 0.41p 17175896
23/02/2017 0.50p 0.65p 0.44p 0.45p 61066736
22/02/2017 0.47p 0.47p 0.47p 0.47p 0
21/02/2017 0.45p 0.47p 0.43p 0.47p 3665130
20/02/2017 0.44p 0.46p 0.41p 0.45p 1409037
17/02/2017 0.44p 0.45p 0.41p 0.44p 395000
16/02/2017 0.46p 0.46p 0.44p 0.44p 722000
15/02/2017 0.43p 0.47p 0.42p 0.46p 2571090
14/02/2017 0.42p 0.45p 0.41p 0.43p 3004175
13/02/2017 0.44p 0.44p 0.40p 0.42p 1504141
10/02/2017 0.44p 0.44p 0.42p 0.44p 1050000
09/02/2017 0.43p 0.44p 0.41p 0.44p 2509000
08/02/2017 0.46p 0.46p 0.43p 0.43p 750000
07/02/2017 0.44p 0.46p 0.43p 0.46p 4690135
06/02/2017 0.44p 0.44p 0.42p 0.42p 1479366
03/02/2017 0.47p 0.47p 0.43p 0.44p 3738664
02/02/2017 0.39p 0.47p 0.38p 0.47p 7609159
01/02/2017 0.40p 0.40p 0.37p 0.39p 2132634
31/01/2017 0.41p 0.42p 0.39p 0.40p 1855878
30/01/2017 0.42p 0.42p 0.39p 0.41p 2711541
27/01/2017 0.47p 0.47p 0.42p 0.42p 2660691
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

*Close Price adjusted for both dividends and splits