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
19/11/2013 0.94p 0.95p 0.93p 0.94p 287017
18/11/2013 0.93p 0.95p 0.93p 0.94p 30000
15/11/2013 0.93p 0.95p 0.92p 0.93p 120000
14/11/2013 0.93p 0.93p 0.90p 0.93p 8521
13/11/2013 0.93p 0.93p 0.90p 0.93p 7000
12/11/2013 0.93p 0.93p 0.90p 0.93p 0
11/11/2013 0.93p 0.93p 0.90p 0.93p 46486
08/11/2013 0.93p 0.93p 0.93p 0.93p 100000
07/11/2013 0.93p 0.93p 0.90p 0.93p 100000
06/11/2013 0.93p 0.94p 0.90p 0.93p 300000
05/11/2013 0.95p 0.95p 0.90p 0.93p 370000
04/11/2013 0.93p 1.00p 0.93p 0.95p 593866
01/11/2013 0.93p 0.98p 0.85p 0.93p 0
31/10/2013 0.98p 0.98p 0.85p 0.93p 461000
30/10/2013 0.98p 0.98p 0.95p 0.98p 0
29/10/2013 0.98p 0.98p 0.95p 0.98p 0
28/10/2013 0.98p 0.98p 0.95p 0.98p 0
25/10/2013 0.98p 0.98p 0.95p 0.98p 611743
24/10/2013 1.05p 1.05p 0.90p 0.98p 965000
23/10/2013 0.97p 1.11p 0.91p 1.05p 1848883
22/10/2013 0.95p 0.99p 0.92p 0.97p 300000
21/10/2013 0.95p 0.99p 0.95p 0.95p 76000
18/10/2013 0.95p 0.95p 0.91p 0.95p 0
17/10/2013 0.95p 0.95p 0.91p 0.95p 225577
16/10/2013 1.00p 1.00p 0.95p 0.95p 20000
15/10/2013 1.00p 1.10p 1.00p 1.00p 0
14/10/2013 1.00p 1.10p 1.00p 1.00p 0
11/10/2013 1.00p 1.10p 1.00p 1.00p 50000
10/10/2013 1.00p 1.00p 0.90p 1.00p 0
09/10/2013 1.00p 1.00p 0.90p 1.00p 24729
08/10/2013 1.00p 1.06p 0.90p 1.00p 0
07/10/2013 1.00p 1.06p 0.90p 1.00p 0
04/10/2013 1.00p 1.06p 0.90p 1.00p 510000
03/10/2013 1.00p 1.00p 0.91p 1.00p 176980
02/10/2013 1.00p 1.00p 0.91p 1.00p 18000
01/10/2013 1.00p 1.00p 0.75p 1.00p 0
30/09/2013 0.98p 1.00p 0.75p 1.00p 666950
27/09/2013 0.93p 0.93p 0.87p 0.93p 28787
26/09/2013 0.98p 0.98p 0.73p 0.93p 107389
25/09/2013 0.98p 1.00p 0.97p 0.98p 255270
24/09/2013 0.98p 0.98p 0.85p 0.98p 160080
23/09/2013 1.03p 1.03p 0.90p 0.98p 162323
20/09/2013 1.03p 1.03p 1.00p 1.03p 0
19/09/2013 1.03p 1.03p 1.00p 1.03p 33000
18/09/2013 1.03p 1.03p 0.95p 1.03p 243820
17/09/2013 1.03p 1.03p 1.00p 1.03p 30792
16/09/2013 1.03p 1.03p 1.01p 1.03p 0
13/09/2013 1.03p 1.03p 1.01p 1.03p 0
12/09/2013 1.03p 1.03p 1.01p 1.03p 170000
11/09/2013 1.03p 1.03p 1.00p 1.03p 25000
10/09/2013 1.03p 1.03p 1.01p 1.03p 0
09/09/2013 1.03p 1.03p 1.01p 1.03p 9900
06/09/2013 1.03p 1.03p 1.01p 1.03p 72899
05/09/2013 1.03p 1.03p 0.90p 1.03p 501900
04/09/2013 1.03p 1.05p 1.00p 1.03p 345067
03/09/2013 1.10p 1.10p 1.00p 1.03p 320634
02/09/2013 1.28p 1.28p 1.01p 1.10p 351910
30/08/2013 1.25p 1.47p 1.21p 1.28p 1490546
29/08/2013 1.55p 2.30p 1.05p 1.23p 5044373
28/08/2013 1.55p 1.55p 1.30p 1.55p 0
27/08/2013 1.53p 1.55p 1.30p 1.55p 10000
23/08/2013 1.53p 1.53p 1.30p 1.53p 89539
22/08/2013 1.53p 1.53p 1.20p 1.53p 0
21/08/2013 1.53p 1.53p 1.20p 1.53p 0
20/08/2013 1.53p 1.53p 1.20p 1.53p 139587
19/08/2013 1.53p 1.53p 1.30p 1.53p 0
16/08/2013 1.53p 1.53p 1.30p 1.53p 10000
15/08/2013 1.53p 1.53p 1.30p 1.53p 0
14/08/2013 1.53p 1.53p 1.30p 1.53p 0
13/08/2013 1.53p 1.53p 1.30p 1.53p 41322
12/08/2013 1.50p 1.53p 1.35p 1.53p 125000
09/08/2013 1.50p 1.50p 1.30p 1.50p 200000
08/08/2013 1.50p 1.50p 1.30p 1.50p 10000
07/08/2013 1.50p 1.50p 1.30p 1.50p 143287
06/08/2013 1.50p 1.50p 1.35p 1.50p 0
05/08/2013 1.50p 1.50p 1.35p 1.50p 235927
02/08/2013 1.50p 1.50p 1.29p 1.50p 0
01/08/2013 1.50p 1.50p 1.29p 1.50p 0
31/07/2013 1.50p 1.50p 1.29p 1.50p 0
30/07/2013 1.50p 1.50p 1.29p 1.50p 0
29/07/2013 1.50p 1.50p 1.29p 1.50p 0
26/07/2013 1.50p 1.50p 1.29p 1.50p 40000
25/07/2013 1.50p 1.50p 1.31p 1.50p 0
24/07/2013 1.50p 1.50p 1.31p 1.50p 3086
23/07/2013 1.55p 1.55p 1.30p 1.50p 155000
22/07/2013 1.43p 1.55p 1.40p 1.55p 17108
19/07/2013 1.50p 1.50p 1.40p 1.43p 185000
18/07/2013 1.50p 1.50p 1.40p 1.50p 0
17/07/2013 1.50p 1.50p 1.40p 1.50p 192920
16/07/2013 1.50p 1.50p 1.40p 1.40p 190000
15/07/2013 1.50p 1.50p 1.45p 1.50p 0
12/07/2013 1.50p 1.50p 1.45p 1.50p 65205
11/07/2013 1.50p 1.50p 1.35p 1.50p 0
10/07/2013 1.50p 1.50p 1.35p 1.50p 0
09/07/2013 1.50p 1.50p 1.35p 1.50p 0
08/07/2013 1.50p 1.50p 1.35p 1.50p 350000
05/07/2013 1.58p 1.58p 1.40p 1.50p 250000
04/07/2013 1.58p 1.58p 1.25p 1.58p 482000
03/07/2013 1.58p 1.63p 1.50p 1.58p 50000
02/07/2013 1.58p 1.63p 1.50p 1.58p 0
01/07/2013 1.63p 1.63p 1.50p 1.58p 87000
28/06/2013 1.63p 1.63p 1.51p 1.63p 4000
27/06/2013 1.63p 1.68p 1.35p 1.63p 0
26/06/2013 1.63p 1.68p 1.35p 1.63p 0
25/06/2013 1.63p 1.68p 1.35p 1.63p 0
24/06/2013 1.68p 1.68p 1.35p 1.63p 251015
21/06/2013 1.68p 1.68p 1.60p 1.68p 0
20/06/2013 1.68p 1.68p 1.60p 1.68p 15000
19/06/2013 1.68p 1.68p 1.60p 1.68p 0
18/06/2013 1.68p 1.68p 1.60p 1.68p 50000
17/06/2013 1.68p 1.68p 1.65p 1.68p 101153
14/06/2013 1.68p 1.68p 1.60p 1.68p 12500
13/06/2013 1.68p 1.68p 1.60p 1.68p 0
12/06/2013 1.68p 1.68p 1.60p 1.68p 20000
11/06/2013 1.68p 1.68p 1.65p 1.68p 0
10/06/2013 1.68p 1.68p 1.65p 1.68p 14000
07/06/2013 1.68p 1.68p 1.60p 1.68p 0
06/06/2013 1.68p 1.68p 1.60p 1.68p 52000
05/06/2013 1.68p 1.68p 1.60p 1.68p 0
04/06/2013 1.68p 1.68p 1.60p 1.68p 275000
03/06/2013 1.68p 1.68p 1.47p 1.68p 0
31/05/2013 1.68p 1.68p 1.47p 1.68p 127090
30/05/2013 1.68p 1.68p 1.60p 1.68p 20000
29/05/2013 1.68p 1.68p 1.50p 1.68p 0
28/05/2013 1.68p 1.68p 1.50p 1.68p 165000
24/05/2013 1.73p 1.73p 1.68p 1.68p 138047
23/05/2013 1.73p 1.73p 1.70p 1.73p 2109
22/05/2013 1.75p 1.75p 1.65p 1.73p 94000
21/05/2013 1.83p 1.83p 1.70p 1.75p 1123594
20/05/2013 1.93p 1.93p 1.65p 1.83p 3298000
17/05/2013 1.93p 1.93p 1.85p 1.93p 17000
16/05/2013 1.93p 1.93p 1.75p 1.93p 0
15/05/2013 1.93p 1.93p 1.75p 1.93p 0
14/05/2013 1.93p 1.93p 1.75p 1.93p 47835
13/05/2013 2.55p 2.55p 1.75p 1.93p 637274
10/05/2013 3.50p 3.50p 2.18p 2.55p 1251287
09/05/2013 3.13p 3.38p 3.00p 3.13p 0
08/05/2013 3.38p 3.38p 3.00p 3.13p 1085010
07/05/2013 3.13p 3.51p 3.13p 3.38p 493292
03/05/2013 3.13p 3.23p 2.80p 3.13p 2027568
02/05/2013 2.88p 3.23p 2.80p 3.13p 426613
01/05/2013 2.88p 2.88p 2.50p 2.88p 610000
30/04/2013 2.88p 2.88p 2.39p 2.88p 75000
29/04/2013 2.88p 2.88p 2.75p 2.88p 0
26/04/2013 2.88p 2.88p 2.75p 2.88p 6000
25/04/2013 2.88p 2.88p 2.75p 2.88p 15000
24/04/2013 2.88p 2.88p 2.75p 2.88p 18909
23/04/2013 2.88p 2.88p 2.50p 2.88p 100000
22/04/2013 3.13p 3.13p 2.75p 2.88p 0
19/04/2013 3.13p 3.13p 2.75p 3.13p 0
18/04/2013 3.13p 3.13p 2.75p 3.13p 20546
17/04/2013 3.13p 3.13p 3.00p 3.13p 0
16/04/2013 3.13p 3.13p 3.00p 3.13p 100000
15/04/2013 3.13p 3.50p 3.13p 3.13p 200000
12/04/2013 3.13p 3.50p 3.13p 3.13p 300000
11/04/2013 3.13p 3.13p 2.75p 3.13p 27500
10/04/2013 3.13p 3.13p 2.75p 3.13p 37500
09/04/2013 3.13p 3.13p 2.90p 3.13p 0
08/04/2013 3.13p 3.13p 2.90p 3.13p 85000
05/04/2013 2.88p 3.13p 2.50p 3.13p 375000
04/04/2013 2.88p 2.88p 2.75p 2.88p 0
03/04/2013 2.88p 2.88p 2.75p 2.88p 0
02/04/2013 2.88p 2.88p 2.75p 2.88p 14553
28/03/2013 2.88p 2.90p 2.88p 2.88p 27000
27/03/2013 2.88p 2.88p 2.50p 2.88p 254000
26/03/2013 2.88p 3.38p 2.67p 2.88p 0
25/03/2013 3.38p 3.38p 2.67p 2.88p 345000
22/03/2013 3.38p 3.52p 3.00p 3.38p 1330872
21/03/2013 3.38p 3.38p 2.75p 3.38p 90910
20/03/2013 3.38p 3.38p 3.00p 3.38p 35397
19/03/2013 3.38p 3.39p 3.00p 3.38p 0
18/03/2013 3.38p 3.39p 3.00p 3.38p 31952
15/03/2013 3.50p 3.50p 2.95p 3.38p 500000
14/03/2013 3.50p 3.50p 3.25p 3.50p 141296
13/03/2013 3.50p 3.50p 3.20p 3.50p 0
12/03/2013 3.38p 3.50p 3.20p 3.50p 813553
11/03/2013 3.38p 3.38p 3.17p 3.38p 261444
08/03/2013 3.38p 3.50p 3.20p 3.38p 0
07/03/2013 3.50p 3.50p 3.20p 3.38p 117000
06/03/2013 3.63p 3.63p 3.50p 3.50p 115000
05/03/2013 3.88p 4.00p 3.50p 3.63p 687581
04/03/2013 3.88p 4.00p 3.75p 3.88p 349980
01/03/2013 3.75p 4.21p 3.65p 3.88p 748594
28/02/2013 3.50p 3.90p 3.32p 3.75p 482495
27/02/2013 3.50p 3.55p 3.30p 3.50p 691164
26/02/2013 3.25p 3.88p 3.25p 3.50p 480152
25/02/2013 3.25p 3.45p 3.25p 3.25p 100397
22/02/2013 3.50p 3.50p 3.00p 3.25p 97958
21/02/2013 3.25p 3.90p 3.25p 3.50p 991871
20/02/2013 2.95p 3.25p 2.90p 3.25p 913333
19/02/2013 2.95p 2.95p 2.90p 2.95p 0
18/02/2013 2.95p 2.95p 2.90p 2.95p 25000
15/02/2013 2.95p 2.95p 2.90p 2.95p 15000
14/02/2013 2.95p 3.13p 2.90p 2.95p 0
13/02/2013 3.00p 3.13p 2.90p 2.95p 40000
12/02/2013 3.13p 3.13p 2.80p 3.13p 91000
11/02/2013 3.13p 3.13p 2.85p 3.13p 119678
08/02/2013 3.25p 3.25p 3.01p 3.13p 5000
07/02/2013 3.25p 3.25p 3.01p 3.25p 430000
06/02/2013 3.25p 3.25p 3.04p 3.25p 260000

*Close Price adjusted for both dividends and splits