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
25/03/2019 0.40p 0.40p 0.35p 0.38p 1308168
22/03/2019 0.40p 0.40p 0.35p 0.40p 598129
21/03/2019 0.34p 0.47p 0.34p 0.40p 2579181
20/03/2019 0.37p 0.37p 0.31p 0.34p 1421262
19/03/2019 0.41p 0.41p 0.37p 0.37p 1646714
18/03/2019 0.44p 0.47p 0.37p 0.41p 2668617
15/03/2019 0.45p 0.45p 0.42p 0.44p 250000
14/03/2019 0.45p 0.48p 0.42p 0.45p 88515
13/03/2019 0.45p 0.48p 0.43p 0.45p 569867
12/03/2019 0.42p 0.60p 0.42p 0.45p 17995952
11/03/2019 0.42p 0.42p 0.42p 0.42p 0
08/03/2019 0.43p 0.45p 0.42p 0.42p 214301
07/03/2019 0.43p 0.45p 0.40p 0.43p 326536
06/03/2019 0.39p 0.43p 0.39p 0.43p 5646231
05/03/2019 0.38p 0.40p 0.35p 0.39p 2186588
04/03/2019 0.38p 0.39p 0.38p 0.38p 212467
01/03/2019 0.38p 0.39p 0.35p 0.38p 2070166
28/02/2019 0.38p 0.38p 0.38p 0.38p 0
27/02/2019 0.40p 0.43p 0.36p 0.38p 4185037
26/02/2019 0.38p 0.42p 0.36p 0.40p 2453952
25/02/2019 0.35p 0.42p 0.32p 0.38p 7381505
22/02/2019 0.35p 0.35p 0.33p 0.35p 750000
21/02/2019 0.34p 0.35p 0.33p 0.35p 264120
20/02/2019 0.33p 0.35p 0.33p 0.34p 1657232
19/02/2019 0.33p 0.33p 0.33p 0.33p 0
18/02/2019 0.33p 0.33p 0.33p 0.33p 0
15/02/2019 0.38p 0.38p 0.32p 0.33p 2007144
14/02/2019 0.38p 0.42p 0.35p 0.38p 1684367
13/02/2019 0.37p 0.40p 0.33p 0.38p 2877225
12/02/2019 0.38p 0.40p 0.35p 0.38p 213600
11/02/2019 0.39p 0.39p 0.33p 0.38p 1683938
08/02/2019 0.39p 0.40p 0.35p 0.39p 283347
07/02/2019 0.39p 0.39p 0.39p 0.39p 0
06/02/2019 0.39p 0.39p 0.39p 0.39p 128534
05/02/2019 0.39p 0.40p 0.35p 0.39p 2221517
04/02/2019 0.39p 0.43p 0.39p 0.39p 14239
01/02/2019 0.39p 0.39p 0.38p 0.39p 2089789
31/01/2019 0.38p 0.40p 0.33p 0.39p 2794647
30/01/2019 0.39p 0.40p 0.34p 0.38p 1141811
29/01/2019 0.39p 0.39p 0.35p 0.39p 2225660
28/01/2019 0.39p 0.39p 0.39p 0.39p 0
25/01/2019 0.40p 0.40p 0.35p 0.39p 435416
24/01/2019 0.40p 0.40p 0.38p 0.40p 867931
23/01/2019 0.37p 0.42p 0.37p 0.40p 2466080
22/01/2019 0.37p 0.39p 0.34p 0.37p 243925
21/01/2019 0.37p 0.37p 0.34p 0.37p 2157
18/01/2019 0.37p 0.39p 0.34p 0.37p 904771
17/01/2019 0.37p 0.39p 0.36p 0.37p 471000
16/01/2019 0.37p 0.39p 0.37p 0.37p 156493
15/01/2019 0.37p 0.37p 0.33p 0.37p 4288767
14/01/2019 0.37p 0.39p 0.33p 0.37p 4631699
11/01/2019 0.42p 0.42p 0.32p 0.37p 4641166
10/01/2019 0.38p 0.46p 0.38p 0.42p 7086406
09/01/2019 0.33p 0.38p 0.31p 0.38p 2783713
08/01/2019 0.33p 0.33p 0.33p 0.33p 62804
07/01/2019 0.32p 0.33p 0.29p 0.33p 226037
04/01/2019 0.27p 0.32p 0.26p 0.32p 3567042
03/01/2019 0.27p 0.27p 0.24p 0.27p 767796
02/01/2019 0.27p 0.27p 0.23p 0.27p 3482273
31/12/2018 0.27p 0.27p 0.25p 0.27p 238791
28/12/2018 0.26p 0.27p 0.24p 0.27p 380425
27/12/2018 0.26p 0.26p 0.26p 0.26p 38929
24/12/2018 0.26p 0.28p 0.26p 0.26p 0
21/12/2018 0.26p 0.26p 0.24p 0.26p 180511
20/12/2018 0.26p 0.26p 0.24p 0.26p 1800120
19/12/2018 0.26p 0.26p 0.24p 0.26p 260131
18/12/2018 0.26p 0.26p 0.24p 0.26p 1210813
17/12/2018 0.24p 0.26p 0.24p 0.26p 1303175
14/12/2018 0.24p 0.25p 0.22p 0.24p 4270591
13/12/2018 0.23p 0.24p 0.21p 0.24p 6108337
12/12/2018 0.25p 0.25p 0.22p 0.23p 2358943
11/12/2018 0.28p 0.28p 0.23p 0.25p 1240000
10/12/2018 0.27p 0.35p 0.24p 0.28p 7152367
07/12/2018 0.27p 0.27p 0.27p 0.27p 71711
06/12/2018 0.28p 0.28p 0.24p 0.27p 1955309
05/12/2018 0.28p 0.28p 0.28p 0.28p 0
04/12/2018 0.27p 0.28p 0.25p 0.28p 798301
03/12/2018 0.28p 0.28p 0.23p 0.27p 3491223
30/11/2018 0.28p 0.28p 0.25p 0.28p 966622
29/11/2018 0.28p 0.29p 0.26p 0.28p 686783
28/11/2018 0.31p 0.31p 0.26p 0.28p 1446815
27/11/2018 0.31p 0.31p 0.27p 0.31p 2292307
26/11/2018 0.30p 0.32p 0.25p 0.31p 14364261
23/11/2018 0.30p 0.31p 0.26p 0.30p 203057
22/11/2018 0.28p 0.32p 0.26p 0.30p 1121245
21/11/2018 0.28p 0.29p 0.28p 0.28p 188966
20/11/2018 0.30p 0.30p 0.25p 0.28p 1405641
19/11/2018 0.30p 0.30p 0.26p 0.30p 1285918
16/11/2018 0.31p 0.31p 0.25p 0.30p 2526780
15/11/2018 0.31p 0.31p 0.27p 0.31p 338315
14/11/2018 0.35p 0.35p 0.23p 0.31p 11048020
13/11/2018 0.35p 0.37p 0.33p 0.35p 826123
12/11/2018 0.35p 0.38p 0.33p 0.35p 36561
09/11/2018 0.35p 0.35p 0.33p 0.35p 563
08/11/2018 0.38p 0.38p 0.32p 0.35p 3073082
07/11/2018 0.35p 0.39p 0.35p 0.38p 581943
06/11/2018 0.33p 0.35p 0.30p 0.35p 812797
05/11/2018 0.35p 0.37p 0.30p 0.33p 3325607
02/11/2018 0.40p 0.40p 0.31p 0.35p 3550208
01/11/2018 0.38p 0.45p 0.36p 0.40p 4609373
31/10/2018 0.30p 0.40p 0.30p 0.38p 6856805
30/10/2018 0.33p 0.35p 0.27p 0.30p 6303082
29/10/2018 0.33p 0.33p 0.27p 0.33p 6064331
26/10/2018 0.55p 0.55p 0.30p 0.33p 49471192
25/10/2018 0.54p 0.60p 0.49p 0.55p 7426841
24/10/2018 0.58p 0.58p 0.51p 0.54p 6223710
23/10/2018 0.58p 0.59p 0.56p 0.58p 211686
22/10/2018 0.58p 0.59p 0.58p 0.58p 3061
19/10/2018 0.58p 0.60p 0.55p 0.58p 2869657
18/10/2018 0.62p 0.62p 0.56p 0.58p 2968026
17/10/2018 0.64p 0.64p 0.58p 0.62p 4156214
16/10/2018 0.62p 0.65p 0.61p 0.64p 1719264
15/10/2018 0.62p 0.63p 0.60p 0.62p 250002
12/10/2018 0.62p 0.62p 0.61p 0.62p 1405683
11/10/2018 0.63p 0.63p 0.61p 0.62p 1296158
10/10/2018 0.63p 0.63p 0.63p 0.63p 177579
09/10/2018 0.65p 0.65p 0.61p 0.63p 836944
08/10/2018 0.65p 0.65p 0.62p 0.65p 827074
05/10/2018 0.68p 0.68p 0.61p 0.65p 2891148
04/10/2018 0.73p 0.73p 0.65p 0.68p 5252097
03/10/2018 0.73p 0.73p 0.70p 0.73p 1739643
02/10/2018 0.72p 0.73p 0.68p 0.73p 3476102
01/10/2018 0.64p 0.79p 0.60p 0.72p 20608124
28/09/2018 0.66p 0.68p 0.57p 0.64p 9860824
27/09/2018 0.66p 0.69p 0.64p 0.66p 3171184
26/09/2018 0.71p 0.71p 0.65p 0.66p 4344040
25/09/2018 0.74p 0.74p 0.69p 0.71p 1195990
24/09/2018 0.71p 0.83p 0.68p 0.74p 8063391
21/09/2018 0.68p 0.73p 0.68p 0.71p 2943996
20/09/2018 0.71p 0.72p 0.66p 0.68p 1600214
19/09/2018 0.72p 0.72p 0.69p 0.71p 1825563
18/09/2018 0.74p 0.74p 0.70p 0.72p 1065000
17/09/2018 0.74p 0.74p 0.72p 0.74p 16618
14/09/2018 0.78p 0.78p 0.72p 0.74p 4411872
13/09/2018 0.79p 0.79p 0.76p 0.78p 1350721
12/09/2018 0.78p 0.79p 0.75p 0.79p 261228
11/09/2018 0.78p 0.79p 0.74p 0.78p 2653988
10/09/2018 0.76p 0.80p 0.76p 0.78p 1936137
07/09/2018 0.76p 0.78p 0.76p 0.76p 252221
06/09/2018 0.78p 0.80p 0.76p 0.76p 1624031
05/09/2018 0.69p 0.82p 0.67p 0.75p 15339776
04/09/2018 0.69p 0.72p 0.69p 0.69p 547784
03/09/2018 0.68p 0.75p 0.68p 0.69p 827846
31/08/2018 0.70p 0.70p 0.68p 0.68p 1185028
30/08/2018 0.75p 0.75p 0.66p 0.70p 5316907
29/08/2018 0.75p 0.80p 0.71p 0.75p 1113916
28/08/2018 0.74p 0.75p 0.72p 0.75p 831070
24/08/2018 0.73p 0.79p 0.71p 0.74p 4849526
23/08/2018 0.73p 0.75p 0.71p 0.73p 649803
22/08/2018 0.72p 0.74p 0.67p 0.73p 8210313
21/08/2018 0.70p 0.72p 0.68p 0.72p 1504971
20/08/2018 0.77p 0.77p 0.68p 0.70p 3599900
17/08/2018 0.77p 0.77p 0.73p 0.77p 2206987
16/08/2018 0.79p 0.80p 0.75p 0.77p 2649286
15/08/2018 0.80p 0.85p 0.77p 0.79p 4190017
14/08/2018 0.91p 0.91p 0.76p 0.80p 3801858
13/08/2018 0.89p 1.02p 0.87p 0.91p 15168476
10/08/2018 0.78p 0.93p 0.75p 0.89p 45021220
09/08/2018 0.63p 0.80p 0.62p 0.78p 38173500
08/08/2018 1.41p 1.41p 0.62p 0.69p 108570256
07/08/2018 1.37p 1.45p 1.36p 1.41p 10394268
06/08/2018 1.32p 1.38p 1.30p 1.37p 6297574
03/08/2018 1.31p 1.34p 1.28p 1.34p 5151025
02/08/2018 1.28p 1.32p 1.27p 1.31p 5355429
01/08/2018 1.30p 1.31p 1.25p 1.28p 3281908
31/07/2018 1.33p 1.39p 1.28p 1.30p 10458334
30/07/2018 1.23p 1.35p 1.23p 1.35p 11592861
27/07/2018 1.17p 1.24p 1.15p 1.22p 10951409
26/07/2018 1.18p 1.20p 1.15p 1.17p 2931609
25/07/2018 1.17p 1.20p 1.11p 1.18p 1376332
24/07/2018 1.18p 1.18p 1.15p 1.17p 1669712
23/07/2018 1.18p 1.18p 1.15p 1.18p 3445173
20/07/2018 1.16p 1.21p 1.16p 1.18p 6582575
19/07/2018 1.27p 1.27p 1.16p 1.16p 5599990
18/07/2018 1.27p 1.27p 1.24p 1.27p 1505172
17/07/2018 1.27p 1.28p 1.23p 1.27p 5595617
16/07/2018 1.23p 1.27p 1.21p 1.27p 958059
13/07/2018 1.23p 1.27p 1.21p 1.21p 2651927
12/07/2018 1.33p 1.33p 1.21p 1.21p 10188671
11/07/2018 1.35p 1.35p 1.32p 1.33p 1396409
10/07/2018 1.35p 1.35p 1.31p 1.33p 2024649
09/07/2018 1.35p 1.35p 1.28p 1.35p 3597518
06/07/2018 1.28p 1.35p 1.26p 1.35p 1749819
05/07/2018 1.28p 1.29p 1.25p 1.28p 2441788
04/07/2018 1.30p 1.32p 1.22p 1.25p 13373582
03/07/2018 1.53p 1.53p 1.25p 1.30p 38107244
02/07/2018 1.70p 1.79p 1.65p 1.73p 4488509
29/06/2018 1.68p 1.73p 1.61p 1.70p 5995298
28/06/2018 1.70p 1.80p 1.63p 1.68p 6460817
27/06/2018 1.65p 1.79p 1.62p 1.70p 7050323
26/06/2018 1.63p 1.69p 1.60p 1.65p 2902383
25/06/2018 1.63p 1.70p 1.58p 1.63p 3562712
22/06/2018 1.68p 1.68p 1.55p 1.63p 3135237
21/06/2018 1.60p 1.73p 1.60p 1.68p 5388165
20/06/2018 1.60p 1.77p 1.52p 1.60p 7041153
19/06/2018 1.50p 1.63p 1.47p 1.60p 9335058
18/06/2018 1.50p 1.55p 1.46p 1.50p 3273995
15/06/2018 1.58p 1.59p 1.46p 1.50p 7947967
14/06/2018 1.55p 1.69p 1.50p 1.58p 7738471
13/06/2018 1.50p 1.69p 1.47p 1.55p 12531307

*Close Price adjusted for both dividends and splits