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
31/12/2014 0.60p 0.68p 0.58p 0.65p 3321833
30/12/2014 0.60p 0.60p 0.60p 0.60p 490114
29/12/2014 0.62p 0.62p 0.58p 0.60p 508669
24/12/2014 0.62p 0.62p 0.58p 0.62p 350000
23/12/2014 0.62p 0.62p 0.58p 0.62p 1660000
22/12/2014 0.62p 0.62p 0.58p 0.62p 390574
19/12/2014 0.62p 0.65p 0.58p 0.62p 3518822
18/12/2014 0.62p 0.65p 0.59p 0.65p 1087484
17/12/2014 0.55p 0.62p 0.55p 0.62p 2487801
16/12/2014 0.55p 0.57p 0.54p 0.55p 1728383
15/12/2014 0.57p 0.57p 0.55p 0.55p 1580573
12/12/2014 0.56p 0.58p 0.53p 0.57p 5393765
11/12/2014 0.63p 0.63p 0.55p 0.56p 858621
10/12/2014 0.63p 0.63p 0.60p 0.63p 96388
09/12/2014 0.63p 0.63p 0.59p 0.63p 2391021
08/12/2014 0.63p 0.63p 0.59p 0.63p 2584961
05/12/2014 0.67p 0.67p 0.60p 0.63p 1630556
04/12/2014 0.68p 0.68p 0.61p 0.67p 658282
03/12/2014 0.68p 0.68p 0.65p 0.68p 378903
02/12/2014 0.68p 0.68p 0.60p 0.68p 915384
01/12/2014 0.68p 0.68p 0.62p 0.68p 955000
28/11/2014 0.68p 0.70p 0.64p 0.68p 1937587
27/11/2014 0.69p 0.69p 0.66p 0.68p 179292
26/11/2014 0.72p 0.73p 0.67p 0.69p 3671901
25/11/2014 0.77p 0.77p 0.70p 0.72p 5104124
24/11/2014 0.77p 0.80p 0.73p 0.77p 590000
21/11/2014 0.77p 0.77p 0.73p 0.77p 1688380
20/11/2014 0.76p 0.77p 0.74p 0.77p 354019
19/11/2014 0.73p 0.76p 0.71p 0.76p 3548904
18/11/2014 0.69p 0.75p 0.67p 0.75p 6465007
17/11/2014 0.68p 0.70p 0.67p 0.69p 1048036
14/11/2014 0.74p 0.74p 0.67p 0.68p 958116
13/11/2014 0.79p 0.79p 0.72p 0.74p 5916853
12/11/2014 0.69p 0.74p 0.68p 0.73p 2345808
11/11/2014 0.76p 0.76p 0.66p 0.69p 3562667
10/11/2014 0.83p 0.83p 0.75p 0.76p 2734746
07/11/2014 0.86p 0.86p 0.80p 0.83p 1376225
06/11/2014 0.82p 0.87p 0.81p 0.86p 1797593
05/11/2014 0.81p 0.87p 0.80p 0.82p 4471572
04/11/2014 1.03p 1.03p 0.78p 0.81p 30447384
03/11/2014 1.68p 1.92p 0.90p 1.25p 55722916
31/10/2014 1.54p 1.69p 1.47p 1.67p 8567525
30/10/2014 1.56p 1.57p 1.47p 1.54p 7242461
29/10/2014 1.66p 1.68p 1.55p 1.56p 4665020
28/10/2014 1.70p 1.70p 1.53p 1.66p 7507987
27/10/2014 1.80p 1.85p 1.62p 1.70p 20306124
24/10/2014 1.58p 1.75p 1.51p 1.74p 13396638
23/10/2014 1.39p 1.72p 1.35p 1.58p 18837544
22/10/2014 1.26p 1.47p 1.25p 1.40p 20907864
21/10/2014 1.16p 1.29p 1.14p 1.25p 5163012
20/10/2014 1.08p 1.25p 1.08p 1.16p 11254802
17/10/2014 1.10p 1.14p 1.04p 1.08p 3597322
16/10/2014 0.99p 1.15p 0.99p 1.10p 6029265
15/10/2014 0.94p 1.08p 0.93p 0.99p 5952556
14/10/2014 0.94p 0.94p 0.88p 0.94p 1807905
13/10/2014 0.98p 0.98p 0.92p 0.94p 615916
10/10/2014 1.01p 1.01p 0.95p 0.98p 946403
09/10/2014 1.04p 1.05p 0.97p 1.02p 5602266
08/10/2014 1.08p 1.08p 1.00p 1.04p 1597402
07/10/2014 1.11p 1.15p 1.00p 1.04p 5531910
06/10/2014 1.23p 1.30p 1.08p 1.10p 7446424
03/10/2014 1.05p 1.23p 1.02p 1.19p 2443239
02/10/2014 0.99p 1.10p 0.96p 1.08p 4194970
01/10/2014 1.13p 1.20p 1.00p 1.06p 5149812
30/09/2014 1.03p 1.30p 0.99p 1.08p 13940455
29/09/2014 1.00p 1.06p 0.92p 1.00p 9120842
26/09/2014 0.74p 1.10p 0.74p 1.01p 27232532
25/09/2014 0.79p 0.80p 0.75p 0.77p 1493540
24/09/2014 0.79p 0.88p 0.71p 0.79p 7154467
23/09/2014 0.69p 0.86p 0.69p 0.82p 8553804
22/09/2014 0.70p 0.70p 0.67p 0.69p 874580
19/09/2014 0.67p 0.71p 0.66p 0.70p 4303607
18/09/2014 0.64p 0.70p 0.62p 0.67p 2863894
17/09/2014 0.63p 0.63p 0.62p 0.63p 304000
16/09/2014 0.63p 0.65p 0.61p 0.63p 1238170
15/09/2014 0.68p 0.75p 0.61p 0.63p 7347787
12/09/2014 0.60p 0.78p 0.60p 0.63p 14183114
11/09/2014 0.57p 0.61p 0.55p 0.60p 2841373
10/09/2014 0.58p 0.58p 0.55p 0.57p 2665183
09/09/2014 0.58p 0.59p 0.55p 0.58p 314210
08/09/2014 0.58p 0.60p 0.56p 0.58p 2098619
05/09/2014 0.59p 0.59p 0.55p 0.58p 2432789
04/09/2014 0.63p 0.63p 0.57p 0.59p 1603323
03/09/2014 0.63p 0.65p 0.60p 0.63p 866432
02/09/2014 0.62p 0.63p 0.56p 0.63p 3575922
01/09/2014 0.62p 0.70p 0.60p 0.62p 2258027
29/08/2014 0.59p 0.62p 0.58p 0.61p 1276176
28/08/2014 0.55p 0.62p 0.53p 0.59p 3005824
27/08/2014 0.56p 0.58p 0.54p 0.55p 2352176
26/08/2014 0.58p 0.58p 0.55p 0.56p 468446
22/08/2014 0.56p 0.58p 0.54p 0.58p 2120000
21/08/2014 0.55p 0.56p 0.54p 0.56p 961000
20/08/2014 0.55p 0.55p 0.54p 0.55p 200000
19/08/2014 0.59p 0.59p 0.52p 0.57p 1597046
18/08/2014 0.61p 0.61p 0.58p 0.59p 1372034
15/08/2014 0.61p 0.61p 0.60p 0.61p 360260
14/08/2014 0.61p 0.61p 0.56p 0.61p 626642
13/08/2014 0.61p 0.61p 0.61p 0.61p 0
12/08/2014 0.61p 0.61p 0.60p 0.61p 80543
11/08/2014 0.61p 0.61p 0.60p 0.61p 7948
08/08/2014 0.62p 0.62p 0.59p 0.61p 644301
07/08/2014 0.62p 0.64p 0.60p 0.62p 2502256
06/08/2014 0.64p 0.64p 0.60p 0.62p 4945797
05/08/2014 0.64p 0.64p 0.63p 0.64p 1016420
04/08/2014 0.64p 0.64p 0.62p 0.64p 1003151
01/08/2014 0.64p 0.64p 0.61p 0.64p 435872
31/07/2014 0.67p 0.67p 0.60p 0.64p 785000
30/07/2014 0.68p 0.68p 0.60p 0.67p 1247182
29/07/2014 0.68p 0.68p 0.62p 0.68p 6076508
28/07/2014 0.64p 0.67p 0.62p 0.67p 2280426
25/07/2014 0.65p 0.65p 0.62p 0.64p 799540
24/07/2014 0.62p 0.65p 0.62p 0.65p 2593075
23/07/2014 0.67p 0.67p 0.59p 0.62p 2073076
22/07/2014 0.67p 0.67p 0.63p 0.67p 1424509
21/07/2014 0.68p 0.68p 0.65p 0.67p 834583
18/07/2014 0.69p 0.69p 0.67p 0.68p 500000
17/07/2014 0.73p 0.73p 0.68p 0.69p 890738
16/07/2014 0.72p 0.73p 0.70p 0.73p 729138
15/07/2014 0.73p 0.73p 0.72p 0.72p 317265
14/07/2014 0.63p 0.75p 0.62p 0.73p 5661356
11/07/2014 0.63p 0.64p 0.60p 0.63p 1130761
10/07/2014 0.64p 0.64p 0.60p 0.63p 495226
09/07/2014 0.65p 0.66p 0.60p 0.64p 2685987
08/07/2014 0.62p 0.69p 0.61p 0.65p 6446938
07/07/2014 0.62p 0.62p 0.61p 0.62p 580464
04/07/2014 0.62p 0.62p 0.60p 0.62p 215906
03/07/2014 0.62p 0.63p 0.60p 0.62p 0
02/07/2014 0.62p 0.63p 0.60p 0.62p 2926419
01/07/2014 0.62p 0.62p 0.60p 0.62p 662886
30/06/2014 0.64p 0.64p 0.60p 0.62p 1070338
27/06/2014 0.64p 0.64p 0.62p 0.64p 636538
26/06/2014 0.63p 0.64p 0.61p 0.64p 2534111
25/06/2014 0.64p 0.64p 0.56p 0.63p 6026127
24/06/2014 0.71p 0.71p 0.60p 0.64p 6512571
23/06/2014 0.71p 0.71p 0.70p 0.71p 732515
20/06/2014 0.75p 0.75p 0.70p 0.71p 2032559
19/06/2014 0.75p 0.75p 0.74p 0.75p 1275135
18/06/2014 0.71p 0.78p 0.71p 0.75p 6327002
17/06/2014 0.79p 0.79p 0.71p 0.71p 2648405
16/06/2014 0.83p 0.83p 0.78p 0.79p 1577581
13/06/2014 0.86p 0.86p 0.71p 0.83p 14328240
12/06/2014 0.93p 0.94p 0.85p 0.89p 5858375
11/06/2014 0.96p 1.00p 0.93p 0.93p 7418565
10/06/2014 0.96p 1.06p 0.95p 0.96p 8505138
09/06/2014 1.37p 1.37p 0.96p 0.96p 24796514
06/06/2014 1.24p 1.40p 1.24p 1.33p 5413570
05/06/2014 1.26p 1.33p 1.23p 1.24p 5414975
04/06/2014 1.13p 1.30p 1.13p 1.26p 10104845
03/06/2014 1.11p 1.16p 1.04p 1.13p 3047833
02/06/2014 1.08p 1.12p 1.02p 1.11p 3125488
30/05/2014 1.04p 1.15p 1.03p 1.08p 4020357
29/05/2014 1.09p 1.09p 1.02p 1.04p 988976
28/05/2014 1.08p 1.10p 1.03p 1.09p 2464967
27/05/2014 1.08p 1.08p 1.05p 1.08p 1571636
23/05/2014 1.04p 1.10p 0.99p 1.08p 3139762
22/05/2014 1.11p 1.11p 1.04p 1.04p 1301729
21/05/2014 1.08p 1.11p 1.02p 1.11p 1459109
20/05/2014 1.09p 1.09p 1.05p 1.08p 715000
19/05/2014 1.11p 1.11p 1.05p 1.07p 478733
16/05/2014 1.04p 1.18p 1.04p 1.11p 8518591
15/05/2014 1.09p 1.10p 1.03p 1.04p 810823
14/05/2014 1.15p 1.15p 1.04p 1.09p 5868512
13/05/2014 1.24p 1.24p 1.11p 1.15p 2096441
12/05/2014 1.43p 1.47p 1.14p 1.24p 5462067
09/05/2014 1.15p 1.41p 1.15p 1.36p 14299798
08/05/2014 1.09p 1.18p 1.07p 1.15p 4238281
07/05/2014 1.08p 1.17p 0.98p 1.07p 7604864
06/05/2014 1.05p 1.13p 1.02p 1.08p 3856306
02/05/2014 0.96p 1.14p 0.94p 1.05p 5906099
01/05/2014 0.93p 0.98p 0.92p 0.96p 838631
30/04/2014 0.95p 0.95p 0.91p 0.93p 953304
29/04/2014 0.99p 1.02p 0.91p 1.00p 2500604
28/04/2014 1.00p 1.00p 0.96p 0.99p 1274084
25/04/2014 1.00p 1.02p 0.96p 1.00p 651860
24/04/2014 1.00p 1.00p 0.97p 1.00p 2099799
23/04/2014 1.03p 1.03p 0.97p 1.00p 409657
22/04/2014 1.07p 1.08p 1.01p 1.03p 3150105
17/04/2014 0.98p 1.14p 0.96p 1.05p 2062070
16/04/2014 0.95p 0.99p 0.95p 0.98p 1849231
15/04/2014 0.99p 0.99p 0.93p 0.95p 1911695
14/04/2014 1.03p 1.03p 0.96p 0.99p 1734623
11/04/2014 1.03p 1.03p 0.98p 1.03p 233993
10/04/2014 1.03p 1.03p 0.98p 1.03p 1742090
09/04/2014 1.04p 1.04p 0.97p 1.03p 2424137
08/04/2014 1.04p 1.04p 0.95p 1.04p 1804060
07/04/2014 1.09p 1.17p 1.00p 1.04p 7356376
04/04/2014 1.08p 1.15p 1.08p 1.09p 200000
03/04/2014 1.03p 1.08p 0.97p 1.08p 2813013
02/04/2014 0.98p 1.10p 0.97p 1.03p 3945882
01/04/2014 1.03p 1.05p 0.95p 0.98p 1199596
31/03/2014 1.07p 1.07p 0.97p 1.05p 5372634
28/03/2014 1.11p 1.11p 1.00p 1.07p 5593719
27/03/2014 1.19p 1.19p 1.08p 1.11p 1740528
26/03/2014 1.22p 1.22p 1.07p 1.19p 730634
25/03/2014 1.05p 1.22p 1.05p 1.22p 2713318
24/03/2014 1.19p 1.19p 1.08p 1.09p 4553774
21/03/2014 1.22p 1.22p 1.18p 1.19p 544105
20/03/2014 1.18p 1.22p 1.18p 1.22p 3355924
19/03/2014 1.16p 1.19p 1.16p 1.18p 4011703
18/03/2014 1.26p 1.27p 1.15p 1.16p 4758409

*Close Price adjusted for both dividends and splits