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
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
15/10/2015 0.51p 0.51p 0.50p 0.51p 500000
14/10/2015 0.51p 0.51p 0.50p 0.51p 200000
13/10/2015 0.52p 0.52p 0.47p 0.51p 1084752
12/10/2015 0.54p 0.54p 0.48p 0.52p 1233653
09/10/2015 0.54p 0.54p 0.50p 0.54p 119789
08/10/2015 0.54p 0.54p 0.54p 0.54p 0
07/10/2015 0.54p 0.54p 0.50p 0.54p 210941
06/10/2015 0.54p 0.57p 0.53p 0.54p 500727
05/10/2015 0.54p 0.54p 0.54p 0.54p 0
02/10/2015 0.54p 0.54p 0.54p 0.54p 0
01/10/2015 0.54p 0.54p 0.54p 0.54p 0
30/09/2015 0.54p 0.54p 0.51p 0.54p 232000
29/09/2015 0.56p 0.56p 0.53p 0.54p 200000
28/09/2015 0.58p 0.58p 0.55p 0.56p 210000
25/09/2015 0.57p 0.58p 0.55p 0.58p 478619
24/09/2015 0.59p 0.59p 0.57p 0.57p 150000
23/09/2015 0.59p 0.59p 0.57p 0.59p 135634
22/09/2015 0.61p 0.61p 0.57p 0.59p 508319
21/09/2015 0.64p 0.64p 0.57p 0.61p 779288
18/09/2015 0.64p 0.65p 0.61p 0.64p 685414
17/09/2015 0.65p 0.65p 0.61p 0.64p 1129209
16/09/2015 0.67p 0.67p 0.63p 0.65p 293340
15/09/2015 0.64p 0.67p 0.64p 0.67p 826837
14/09/2015 0.68p 0.68p 0.62p 0.64p 4019532
11/09/2015 0.68p 0.70p 0.62p 0.68p 2888361
10/09/2015 0.57p 0.71p 0.57p 0.60p 7583935
09/09/2015 0.58p 0.58p 0.54p 0.57p 1407626
08/09/2015 0.54p 0.58p 0.54p 0.58p 1137429
07/09/2015 0.59p 0.59p 0.53p 0.54p 2501049
04/09/2015 0.59p 0.59p 0.59p 0.59p 100000
03/09/2015 0.61p 0.61p 0.57p 0.59p 812775
02/09/2015 0.60p 0.61p 0.57p 0.61p 1181032
01/09/2015 0.63p 0.63p 0.57p 0.60p 903052
28/08/2015 0.61p 0.65p 0.60p 0.63p 927099
27/08/2015 0.58p 0.63p 0.54p 0.61p 2136088
26/08/2015 0.63p 0.63p 0.55p 0.58p 1275183
25/08/2015 0.63p 0.90p 0.61p 0.63p 23414230
24/08/2015 0.61p 0.73p 0.54p 0.63p 7895164
21/08/2015 0.44p 0.75p 0.40p 0.61p 11425336
20/08/2015 0.36p 0.55p 0.36p 0.44p 15484262
19/08/2015 0.36p 0.36p 0.33p 0.36p 14000
18/08/2015 0.36p 0.36p 0.36p 0.36p 0
17/08/2015 0.36p 0.36p 0.35p 0.36p 774748
14/08/2015 0.36p 0.36p 0.35p 0.36p 900000
13/08/2015 0.36p 0.36p 0.36p 0.36p 0
12/08/2015 0.37p 0.37p 0.35p 0.36p 312297
11/08/2015 0.37p 0.38p 0.35p 0.37p 141476
10/08/2015 0.38p 0.38p 0.32p 0.37p 541105
07/08/2015 0.38p 0.38p 0.33p 0.38p 1083466
06/08/2015 0.38p 0.38p 0.38p 0.38p 0
05/08/2015 0.38p 0.38p 0.38p 0.38p 450000
04/08/2015 0.38p 0.38p 0.38p 0.38p 0
03/08/2015 0.43p 0.43p 0.36p 0.38p 1150877
31/07/2015 0.44p 0.44p 0.41p 0.43p 300000
30/07/2015 0.44p 0.44p 0.40p 0.44p 100000
29/07/2015 0.44p 0.44p 0.40p 0.44p 500000
28/07/2015 0.44p 0.44p 0.41p 0.44p 13275
27/07/2015 0.44p 0.44p 0.44p 0.44p 0
24/07/2015 0.44p 0.44p 0.40p 0.44p 539465
23/07/2015 0.46p 0.46p 0.42p 0.44p 42100
22/07/2015 0.48p 0.48p 0.45p 0.46p 150877
21/07/2015 0.48p 0.48p 0.45p 0.48p 28202
20/07/2015 0.48p 0.48p 0.48p 0.48p 0
17/07/2015 0.48p 0.48p 0.47p 0.48p 103696
16/07/2015 0.48p 0.48p 0.44p 0.48p 0
15/07/2015 0.44p 0.44p 0.44p 0.44p 0
14/07/2015 0.44p 0.44p 0.42p 0.44p 300000
13/07/2015 0.48p 0.48p 0.42p 0.44p 1924037
10/07/2015 0.48p 0.48p 0.48p 0.48p 0
09/07/2015 0.48p 0.48p 0.45p 0.48p 60000
08/07/2015 0.48p 0.48p 0.45p 0.48p 265173
07/07/2015 0.48p 0.48p 0.48p 0.48p 0
06/07/2015 0.48p 0.48p 0.45p 0.48p 971570
03/07/2015 0.50p 0.50p 0.46p 0.48p 500000
02/07/2015 0.53p 0.53p 0.48p 0.50p 1550000
01/07/2015 0.55p 0.55p 0.50p 0.53p 340764
30/06/2015 0.55p 0.55p 0.51p 0.55p 100000
29/06/2015 0.55p 0.55p 0.54p 0.55p 100000
26/06/2015 0.57p 0.57p 0.57p 0.57p 0
25/06/2015 0.57p 0.57p 0.55p 0.57p 39850
24/06/2015 0.57p 0.57p 0.57p 0.57p 0
23/06/2015 0.57p 0.57p 0.57p 0.57p 0
22/06/2015 0.57p 0.57p 0.55p 0.57p 165662
19/06/2015 0.57p 0.58p 0.55p 0.57p 1009147
18/06/2015 0.57p 0.57p 0.56p 0.57p 145000
17/06/2015 0.57p 0.57p 0.55p 0.57p 350
16/06/2015 0.57p 0.58p 0.57p 0.57p 437261
15/06/2015 0.57p 0.57p 0.55p 0.57p 250000
12/06/2015 0.57p 0.57p 0.55p 0.57p 100000
11/06/2015 0.57p 0.57p 0.57p 0.57p 0
10/06/2015 0.57p 0.57p 0.57p 0.57p 0
09/06/2015 0.62p 0.62p 0.55p 0.57p 1787867
08/06/2015 0.57p 0.62p 0.55p 0.62p 2748479
05/06/2015 0.57p 0.57p 0.53p 0.57p 32000
04/06/2015 0.57p 0.57p 0.53p 0.57p 169287
03/06/2015 0.57p 0.57p 0.57p 0.57p 0
02/06/2015 0.57p 0.57p 0.53p 0.57p 150000
01/06/2015 0.57p 0.57p 0.53p 0.57p 413076
29/05/2015 0.55p 0.57p 0.52p 0.57p 857148
28/05/2015 0.55p 0.56p 0.52p 0.55p 166373
27/05/2015 0.55p 0.56p 0.52p 0.55p 28628
26/05/2015 0.56p 0.56p 0.52p 0.55p 443818
22/05/2015 0.56p 0.56p 0.52p 0.56p 422612
21/05/2015 0.56p 0.56p 0.53p 0.56p 170321
20/05/2015 0.56p 0.56p 0.56p 0.56p 0
19/05/2015 0.56p 0.56p 0.56p 0.56p 0
18/05/2015 0.56p 0.56p 0.56p 0.56p 0
15/05/2015 0.55p 0.56p 0.55p 0.56p 0
14/05/2015 0.55p 0.55p 0.52p 0.55p 580104
13/05/2015 0.54p 0.56p 0.53p 0.56p 934773
12/05/2015 0.56p 0.56p 0.53p 0.54p 153004
11/05/2015 0.57p 0.57p 0.53p 0.56p 200000
08/05/2015 0.58p 0.58p 0.53p 0.57p 260924
07/05/2015 0.58p 0.58p 0.56p 0.58p 56331
06/05/2015 0.58p 0.58p 0.55p 0.58p 140000
05/05/2015 0.59p 0.59p 0.57p 0.58p 286556
01/05/2015 0.59p 0.59p 0.59p 0.59p 0
30/04/2015 0.58p 0.60p 0.57p 0.59p 219039
29/04/2015 0.58p 0.58p 0.58p 0.58p 0
28/04/2015 0.58p 0.58p 0.58p 0.58p 0
27/04/2015 0.57p 0.58p 0.53p 0.58p 489106
24/04/2015 0.57p 0.57p 0.53p 0.57p 100000
23/04/2015 0.57p 0.57p 0.53p 0.57p 102816
22/04/2015 0.53p 0.57p 0.53p 0.57p 250000
21/04/2015 0.58p 0.58p 0.55p 0.58p 1031303
20/04/2015 0.58p 0.59p 0.55p 0.58p 331000
17/04/2015 0.63p 0.63p 0.58p 0.58p 185357
16/04/2015 0.64p 0.64p 0.61p 0.63p 5034583
15/04/2015 0.64p 0.64p 0.62p 0.64p 829962
14/04/2015 0.59p 0.65p 0.58p 0.64p 2868122
13/04/2015 0.56p 0.60p 0.56p 0.59p 750000
10/04/2015 0.56p 0.57p 0.53p 0.56p 198578

*Close Price adjusted for both dividends and splits