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
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
13/04/2016 0.39p 0.40p 0.38p 0.40p 98471
12/04/2016 0.39p 0.39p 0.35p 0.39p 800000
11/04/2016 0.40p 0.40p 0.35p 0.39p 960956
08/04/2016 0.36p 0.40p 0.35p 0.40p 5532764
07/04/2016 0.41p 0.41p 0.36p 0.36p 140451
06/04/2016 0.41p 0.41p 0.37p 0.41p 1007779
05/04/2016 0.34p 0.41p 0.33p 0.41p 13569238
04/04/2016 0.34p 0.34p 0.33p 0.34p 808622
01/04/2016 0.34p 0.34p 0.32p 0.34p 511000
31/03/2016 0.34p 0.34p 0.32p 0.34p 1312490
30/03/2016 0.34p 0.34p 0.32p 0.34p 344143
29/03/2016 0.34p 0.34p 0.33p 0.34p 240000
24/03/2016 0.34p 0.34p 0.34p 0.34p 0
23/03/2016 0.34p 0.34p 0.34p 0.34p 0
22/03/2016 0.34p 0.34p 0.33p 0.34p 31585
21/03/2016 0.34p 0.35p 0.34p 0.34p 4950
18/03/2016 0.34p 0.34p 0.34p 0.34p 0
17/03/2016 0.37p 0.37p 0.34p 0.34p 721982
16/03/2016 0.38p 0.38p 0.34p 0.37p 330000
15/03/2016 0.38p 0.38p 0.38p 0.38p 0
14/03/2016 0.38p 0.38p 0.38p 0.38p 0
11/03/2016 0.38p 0.38p 0.38p 0.38p 104719
10/03/2016 0.38p 0.38p 0.38p 0.38p 0
09/03/2016 0.38p 0.38p 0.35p 0.38p 330000
08/03/2016 0.38p 0.38p 0.38p 0.38p 0
07/03/2016 0.38p 0.38p 0.35p 0.38p 7000
04/03/2016 0.38p 0.38p 0.35p 0.38p 1125000
03/03/2016 0.38p 0.38p 0.35p 0.38p 250000
02/03/2016 0.38p 0.38p 0.38p 0.38p 0
01/03/2016 0.41p 0.41p 0.35p 0.38p 940170
29/02/2016 0.41p 0.41p 0.41p 0.41p 0
26/02/2016 0.41p 0.41p 0.36p 0.41p 407434
25/02/2016 0.41p 0.42p 0.40p 0.40p 145000
24/02/2016 0.34p 0.41p 0.34p 0.41p 2816789
23/02/2016 0.34p 0.34p 0.33p 0.34p 1513141
22/02/2016 0.34p 0.35p 0.33p 0.34p 328016
19/02/2016 0.34p 0.34p 0.33p 0.34p 428114
18/02/2016 0.34p 0.34p 0.32p 0.34p 2000000
17/02/2016 0.33p 0.34p 0.32p 0.34p 1525000
16/02/2016 0.33p 0.33p 0.31p 0.33p 114770
15/02/2016 0.34p 0.34p 0.31p 0.33p 576408
12/02/2016 0.34p 0.34p 0.34p 0.34p 0
11/02/2016 0.34p 0.35p 0.34p 0.34p 0
10/02/2016 0.34p 0.35p 0.34p 0.35p 51000
09/02/2016 0.34p 0.34p 0.34p 0.34p 0
08/02/2016 0.34p 0.34p 0.34p 0.34p 0
05/02/2016 0.34p 0.34p 0.34p 0.34p 0
04/02/2016 0.34p 0.34p 0.34p 0.34p 0
03/02/2016 0.34p 0.34p 0.32p 0.34p 50868
02/02/2016 0.34p 0.34p 0.34p 0.34p 0
01/02/2016 0.34p 0.34p 0.34p 0.34p 0
29/01/2016 0.34p 0.34p 0.34p 0.34p 0
28/01/2016 0.34p 0.34p 0.34p 0.34p 0
27/01/2016 0.34p 0.34p 0.34p 0.34p 0
26/01/2016 0.34p 0.34p 0.32p 0.34p 130000
25/01/2016 0.34p 0.34p 0.32p 0.34p 123931
22/01/2016 0.34p 0.34p 0.34p 0.34p 0

*Close Price adjusted for both dividends and splits