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
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
09/04/2015 0.56p 0.56p 0.52p 0.56p 867123
08/04/2015 0.56p 0.56p 0.56p 0.56p 0
07/04/2015 0.56p 0.56p 0.53p 0.56p 36231
02/04/2015 0.56p 0.56p 0.53p 0.56p 340583
01/04/2015 0.59p 0.59p 0.55p 0.56p 348687
31/03/2015 0.59p 0.59p 0.55p 0.59p 247145
30/03/2015 0.58p 0.58p 0.55p 0.56p 734024
27/03/2015 0.58p 0.63p 0.55p 0.58p 3896365
26/03/2015 0.58p 0.58p 0.56p 0.58p 792108
25/03/2015 0.54p 0.59p 0.52p 0.58p 2495340
24/03/2015 0.58p 0.58p 0.52p 0.54p 4093480
23/03/2015 0.58p 0.58p 0.58p 0.58p 0
20/03/2015 0.58p 0.58p 0.55p 0.58p 334944
19/03/2015 0.58p 0.58p 0.55p 0.58p 307139
18/03/2015 0.59p 0.59p 0.55p 0.58p 1935210
17/03/2015 0.59p 0.59p 0.58p 0.59p 203798
16/03/2015 0.54p 0.60p 0.53p 0.59p 1507022
13/03/2015 0.54p 0.54p 0.54p 0.54p 0
12/03/2015 0.53p 0.54p 0.53p 0.54p 2096956
11/03/2015 0.54p 0.56p 0.52p 0.56p 195550
10/03/2015 0.58p 0.58p 0.53p 0.54p 2073671
09/03/2015 0.58p 0.58p 0.55p 0.58p 291253
06/03/2015 0.58p 0.58p 0.58p 0.58p 34027
05/03/2015 0.58p 0.58p 0.55p 0.58p 786931
04/03/2015 0.60p 0.60p 0.58p 0.58p 286181
03/03/2015 0.60p 0.60p 0.56p 0.60p 280000
02/03/2015 0.60p 0.60p 0.57p 0.60p 288220
27/02/2015 0.60p 0.60p 0.60p 0.60p 0
26/02/2015 0.60p 0.60p 0.56p 0.60p 50000
25/02/2015 0.60p 0.63p 0.60p 0.60p 53780
24/02/2015 0.63p 0.63p 0.59p 0.60p 147560
23/02/2015 0.63p 0.63p 0.63p 0.63p 0
20/02/2015 0.63p 0.63p 0.63p 0.63p 0
19/02/2015 0.63p 0.63p 0.60p 0.63p 649383
18/02/2015 0.63p 0.63p 0.60p 0.63p 792743
17/02/2015 0.66p 0.66p 0.62p 0.63p 3500000
16/02/2015 0.64p 0.69p 0.62p 0.66p 2236856
13/02/2015 0.59p 0.65p 0.59p 0.64p 3599513
12/02/2015 0.63p 0.63p 0.58p 0.59p 864224
11/02/2015 0.63p 0.65p 0.60p 0.63p 351144
10/02/2015 0.64p 0.64p 0.60p 0.63p 158099
09/02/2015 0.65p 0.65p 0.60p 0.64p 522319
06/02/2015 0.58p 0.69p 0.58p 0.65p 5051844
05/02/2015 0.54p 0.64p 0.54p 0.58p 2065692
04/02/2015 0.53p 0.57p 0.53p 0.54p 1752912
03/02/2015 0.53p 0.53p 0.50p 0.53p 453646
02/02/2015 0.51p 0.53p 0.45p 0.53p 658759
30/01/2015 0.51p 0.51p 0.50p 0.51p 411192
29/01/2015 0.52p 0.52p 0.50p 0.51p 1030638
28/01/2015 0.57p 0.57p 0.52p 0.52p 795826
27/01/2015 0.57p 0.57p 0.55p 0.57p 452919
26/01/2015 0.59p 0.60p 0.55p 0.58p 661022
23/01/2015 0.59p 0.59p 0.58p 0.59p 300000
22/01/2015 0.59p 0.59p 0.59p 0.59p 0
21/01/2015 0.59p 0.59p 0.59p 0.59p 0
20/01/2015 0.61p 0.61p 0.56p 0.59p 3172138
19/01/2015 0.64p 0.64p 0.58p 0.61p 1262403
16/01/2015 0.64p 0.68p 0.63p 0.64p 200000
15/01/2015 0.64p 0.64p 0.60p 0.64p 10000
14/01/2015 0.59p 0.64p 0.55p 0.64p 4432790
13/01/2015 0.59p 0.59p 0.58p 0.59p 103901
12/01/2015 0.63p 0.63p 0.58p 0.59p 761009
09/01/2015 0.67p 0.67p 0.63p 0.63p 63493
08/01/2015 0.67p 0.67p 0.67p 0.67p 0
07/01/2015 0.68p 0.68p 0.65p 0.67p 262138
06/01/2015 0.71p 0.71p 0.65p 0.68p 1054885
05/01/2015 0.71p 0.71p 0.69p 0.71p 759149
02/01/2015 0.65p 0.74p 0.61p 0.71p 4918453
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

*Close Price adjusted for both dividends and splits