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
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
21/01/2016 0.34p 0.34p 0.33p 0.34p 15096
20/01/2016 0.34p 0.34p 0.34p 0.34p 0
19/01/2016 0.34p 0.34p 0.33p 0.34p 80000
18/01/2016 0.34p 0.34p 0.34p 0.34p 0
15/01/2016 0.34p 0.34p 0.34p 0.34p 0
14/01/2016 0.34p 0.34p 0.32p 0.34p 34639
13/01/2016 0.34p 0.34p 0.34p 0.34p 0
12/01/2016 0.34p 0.34p 0.32p 0.34p 61367
11/01/2016 0.34p 0.34p 0.32p 0.34p 228174
08/01/2016 0.35p 0.35p 0.33p 0.34p 329512
07/01/2016 0.36p 0.36p 0.35p 0.36p 90500
06/01/2016 0.36p 0.36p 0.32p 0.36p 887277
05/01/2016 0.38p 0.38p 0.35p 0.36p 1713085
04/01/2016 0.40p 0.45p 0.36p 0.38p 770099
31/12/2015 0.40p 0.40p 0.40p 0.40p 0
30/12/2015 0.40p 0.40p 0.40p 0.40p 0
29/12/2015 0.40p 0.40p 0.38p 0.40p 257427
24/12/2015 0.40p 0.40p 0.38p 0.40p 32000
23/12/2015 0.40p 0.40p 0.38p 0.40p 16000
22/12/2015 0.40p 0.40p 0.40p 0.40p 0
21/12/2015 0.40p 0.40p 0.40p 0.40p 0
18/12/2015 0.40p 0.40p 0.40p 0.40p 0
17/12/2015 0.40p 0.40p 0.35p 0.40p 30000
16/12/2015 0.40p 0.40p 0.40p 0.40p 0
15/12/2015 0.40p 0.40p 0.35p 0.40p 696850
14/12/2015 0.40p 0.40p 0.35p 0.40p 114734
11/12/2015 0.41p 0.41p 0.35p 0.40p 132973
10/12/2015 0.39p 0.48p 0.37p 0.41p 6396143
09/12/2015 0.39p 0.39p 0.37p 0.39p 44192
08/12/2015 0.39p 0.40p 0.39p 0.39p 23974
07/12/2015 0.37p 0.40p 0.36p 0.40p 6311812
04/12/2015 0.39p 0.39p 0.35p 0.37p 1731129
03/12/2015 0.39p 0.39p 0.37p 0.39p 50000
02/12/2015 0.39p 0.39p 0.39p 0.39p 0
01/12/2015 0.39p 0.39p 0.39p 0.39p 0
30/11/2015 0.39p 0.39p 0.37p 0.39p 13108
27/11/2015 0.39p 0.39p 0.39p 0.39p 0
26/11/2015 0.43p 0.43p 0.39p 0.39p 723392
25/11/2015 0.43p 0.43p 0.40p 0.43p 75000
24/11/2015 0.43p 0.43p 0.40p 0.43p 79319
23/11/2015 0.43p 0.43p 0.38p 0.43p 961554
20/11/2015 0.43p 0.43p 0.40p 0.43p 98000
19/11/2015 0.43p 0.43p 0.43p 0.43p 0
18/11/2015 0.43p 0.44p 0.40p 0.43p 652343
17/11/2015 0.43p 0.43p 0.43p 0.43p 0
16/11/2015 0.47p 0.47p 0.41p 0.43p 120324
13/11/2015 0.48p 0.50p 0.43p 0.47p 1169223
12/11/2015 0.44p 0.48p 0.44p 0.48p 409003
11/11/2015 0.44p 0.44p 0.41p 0.44p 1825636
10/11/2015 0.44p 0.44p 0.44p 0.44p 700000
09/11/2015 0.44p 0.44p 0.44p 0.44p 0
06/11/2015 0.44p 0.44p 0.44p 0.44p 0
05/11/2015 0.44p 0.44p 0.40p 0.44p 64409
04/11/2015 0.44p 0.44p 0.40p 0.44p 214500
03/11/2015 0.44p 0.44p 0.44p 0.44p 0
02/11/2015 0.44p 0.44p 0.40p 0.44p 64355
30/10/2015 0.45p 0.45p 0.39p 0.44p 535000
29/10/2015 0.44p 0.50p 0.40p 0.45p 1411005
28/10/2015 0.44p 0.44p 0.40p 0.44p 2075334
27/10/2015 0.46p 0.46p 0.43p 0.46p 462089
26/10/2015 0.46p 0.46p 0.46p 0.46p 0
23/10/2015 0.46p 0.46p 0.46p 0.46p 0
22/10/2015 0.43p 0.64p 0.42p 0.46p 29859328
21/10/2015 0.43p 0.43p 0.41p 0.43p 778539
20/10/2015 0.43p 0.45p 0.40p 0.43p 4846919
19/10/2015 0.48p 0.48p 0.40p 0.43p 2367080
16/10/2015 0.51p 0.51p 0.43p 0.48p 9261130

*Close Price adjusted for both dividends and splits