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
20/08/2018 0.77p 0.77p 0.68p 0.70p 3599900
17/08/2018 0.77p 0.77p 0.73p 0.77p 2206987
16/08/2018 0.79p 0.80p 0.75p 0.77p 2649286
15/08/2018 0.80p 0.85p 0.77p 0.79p 4190017
14/08/2018 0.91p 0.91p 0.76p 0.80p 3801858
13/08/2018 0.89p 1.02p 0.87p 0.91p 15168476
10/08/2018 0.78p 0.93p 0.75p 0.89p 45021220
09/08/2018 0.63p 0.80p 0.62p 0.78p 38173500
08/08/2018 1.41p 1.41p 0.62p 0.69p 108570256
07/08/2018 1.37p 1.45p 1.36p 1.41p 10394268
06/08/2018 1.32p 1.38p 1.30p 1.37p 6297574
03/08/2018 1.31p 1.34p 1.28p 1.34p 5151025
02/08/2018 1.28p 1.32p 1.27p 1.31p 5355429
01/08/2018 1.30p 1.31p 1.25p 1.28p 3281908
31/07/2018 1.33p 1.39p 1.28p 1.30p 10458334
30/07/2018 1.23p 1.35p 1.23p 1.35p 11592861
27/07/2018 1.17p 1.24p 1.15p 1.22p 10951409
26/07/2018 1.18p 1.20p 1.15p 1.17p 2931609
25/07/2018 1.17p 1.20p 1.11p 1.18p 1376332
24/07/2018 1.18p 1.18p 1.15p 1.17p 1669712
23/07/2018 1.18p 1.18p 1.15p 1.18p 3445173
20/07/2018 1.16p 1.21p 1.16p 1.18p 6582575
19/07/2018 1.27p 1.27p 1.16p 1.16p 5599990
18/07/2018 1.27p 1.27p 1.24p 1.27p 1505172
17/07/2018 1.27p 1.28p 1.23p 1.27p 5595617
16/07/2018 1.23p 1.27p 1.21p 1.27p 958059
13/07/2018 1.23p 1.27p 1.21p 1.21p 2651927
12/07/2018 1.33p 1.33p 1.21p 1.21p 10188671
11/07/2018 1.35p 1.35p 1.32p 1.33p 1396409
10/07/2018 1.35p 1.35p 1.31p 1.33p 2024649
09/07/2018 1.35p 1.35p 1.28p 1.35p 3597518
06/07/2018 1.28p 1.35p 1.26p 1.35p 1749819
05/07/2018 1.28p 1.29p 1.25p 1.28p 2441788
04/07/2018 1.30p 1.32p 1.22p 1.25p 13373582
03/07/2018 1.53p 1.53p 1.25p 1.30p 38107244
02/07/2018 1.70p 1.79p 1.65p 1.73p 4488509
29/06/2018 1.68p 1.73p 1.61p 1.70p 5995298
28/06/2018 1.70p 1.80p 1.63p 1.68p 6460817
27/06/2018 1.65p 1.79p 1.62p 1.70p 7050323
26/06/2018 1.63p 1.69p 1.60p 1.65p 2902383
25/06/2018 1.63p 1.70p 1.58p 1.63p 3562712
22/06/2018 1.68p 1.68p 1.55p 1.63p 3135237
21/06/2018 1.60p 1.73p 1.60p 1.68p 5388165
20/06/2018 1.60p 1.77p 1.52p 1.60p 7041153
19/06/2018 1.50p 1.63p 1.47p 1.60p 9335058
18/06/2018 1.50p 1.55p 1.46p 1.50p 3273995
15/06/2018 1.58p 1.59p 1.46p 1.50p 7947967
14/06/2018 1.55p 1.69p 1.50p 1.58p 7738471
13/06/2018 1.50p 1.69p 1.47p 1.55p 12531307
12/06/2018 1.33p 1.60p 1.31p 1.50p 11778549
11/06/2018 1.33p 1.36p 1.27p 1.33p 643034
08/06/2018 1.33p 1.37p 1.27p 1.33p 4715267
07/06/2018 1.35p 1.36p 1.30p 1.33p 1586141
06/06/2018 1.38p 1.39p 1.31p 1.35p 1315503
05/06/2018 1.43p 1.44p 1.35p 1.38p 3686347
04/06/2018 1.40p 1.44p 1.34p 1.43p 5427701
01/06/2018 1.35p 1.43p 1.25p 1.40p 7501322
31/05/2018 1.33p 1.39p 1.29p 1.35p 5642821
30/05/2018 1.25p 1.47p 1.19p 1.33p 6999693
29/05/2018 1.20p 1.31p 1.15p 1.25p 2437527
25/05/2018 1.20p 1.25p 1.18p 1.20p 5421687
24/05/2018 1.33p 1.52p 1.15p 1.20p 22155726
23/05/2018 1.08p 2.00p 1.00p 1.25p 110223960
22/05/2018 1.10p 1.13p 1.06p 1.08p 2145483
21/05/2018 1.15p 1.15p 1.07p 1.10p 595846
18/05/2018 1.15p 1.17p 1.13p 1.15p 1397150
17/05/2018 1.18p 1.19p 1.13p 1.15p 1041994
16/05/2018 1.15p 1.20p 1.15p 1.18p 1419407
15/05/2018 1.15p 1.20p 1.13p 1.15p 1337941
14/05/2018 1.18p 1.18p 1.12p 1.15p 1105229
11/05/2018 1.18p 1.19p 1.15p 1.18p 1116626
10/05/2018 1.15p 1.19p 1.13p 1.18p 2099728
09/05/2018 1.20p 1.20p 1.12p 1.15p 3185058
08/05/2018 1.20p 1.23p 1.17p 1.20p 3461882
04/05/2018 1.18p 1.21p 1.16p 1.20p 1607910
03/05/2018 1.18p 1.22p 1.16p 1.18p 1521585
02/05/2018 1.15p 1.20p 1.10p 1.18p 2983561
01/05/2018 1.18p 1.19p 1.11p 1.15p 1007257
30/04/2018 1.13p 1.19p 1.12p 1.18p 3297408
27/04/2018 1.05p 1.15p 1.05p 1.13p 3949067
26/04/2018 1.03p 1.09p 0.97p 1.05p 3940187
25/04/2018 1.10p 1.10p 0.98p 1.03p 2794766
24/04/2018 1.08p 1.20p 1.05p 1.10p 4477535
23/04/2018 1.10p 1.13p 1.05p 1.08p 2092360
20/04/2018 1.10p 1.15p 1.08p 1.15p 525446
19/04/2018 1.13p 1.13p 1.10p 1.10p 553767
18/04/2018 1.10p 1.19p 1.06p 1.13p 6343272
17/04/2018 1.05p 1.14p 1.02p 1.06p 2407076
16/04/2018 1.05p 1.07p 1.03p 1.05p 1312848
13/04/2018 1.05p 1.07p 1.01p 1.05p 2288233
12/04/2018 1.05p 1.08p 1.01p 1.05p 655527
11/04/2018 1.05p 1.08p 1.00p 1.05p 277104
10/04/2018 1.00p 1.05p 1.00p 1.05p 988666
09/04/2018 1.00p 1.00p 0.98p 1.00p 117013
06/04/2018 1.05p 1.06p 1.00p 1.00p 4698486
05/04/2018 1.05p 1.07p 1.02p 1.05p 306166
04/04/2018 0.98p 1.05p 0.96p 1.05p 3044152
03/04/2018 1.00p 1.02p 0.95p 0.98p 2518783
29/03/2018 1.00p 1.04p 0.97p 1.00p 518727
28/03/2018 1.03p 1.03p 0.95p 1.00p 1799504
27/03/2018 1.03p 1.03p 1.00p 1.03p 1098340
26/03/2018 1.03p 1.05p 1.02p 1.03p 1802866
23/03/2018 1.05p 1.05p 1.01p 1.03p 679051
22/03/2018 1.00p 1.08p 0.99p 1.05p 1190933
21/03/2018 1.00p 1.04p 1.00p 1.00p 287403
20/03/2018 1.00p 1.05p 0.97p 1.00p 694553
19/03/2018 1.00p 1.05p 1.00p 1.00p 4
16/03/2018 1.00p 1.05p 0.98p 1.00p 218095
15/03/2018 1.05p 1.08p 1.00p 1.00p 365221
14/03/2018 0.98p 1.13p 0.98p 1.05p 5368808
13/03/2018 0.89p 1.00p 0.89p 0.98p 921851
12/03/2018 0.89p 0.93p 0.89p 0.89p 100
09/03/2018 0.89p 0.90p 0.89p 0.89p 38872
08/03/2018 0.89p 0.93p 0.89p 0.89p 481346
07/03/2018 0.89p 0.89p 0.88p 0.89p 178230
06/03/2018 0.93p 0.93p 0.88p 0.89p 662680
05/03/2018 0.88p 0.95p 0.87p 0.90p 574880
02/03/2018 0.87p 0.89p 0.86p 0.88p 569054
01/03/2018 0.87p 0.87p 0.87p 0.87p 0
28/02/2018 0.87p 0.87p 0.87p 0.87p 0
27/02/2018 0.87p 0.88p 0.85p 0.87p 630106
26/02/2018 0.87p 0.88p 0.86p 0.87p 716627
23/02/2018 0.87p 0.87p 0.86p 0.87p 213340
22/02/2018 0.87p 0.88p 0.86p 0.87p 525993
21/02/2018 0.87p 0.88p 0.86p 0.87p 657396
20/02/2018 0.88p 0.89p 0.87p 0.87p 1142283
19/02/2018 0.73p 0.90p 0.70p 0.88p 24976178
16/02/2018 0.98p 1.00p 0.93p 0.98p 1437894
15/02/2018 1.05p 1.05p 0.97p 0.98p 1850284
14/02/2018 0.99p 1.05p 0.96p 1.05p 1878392
13/02/2018 0.99p 1.00p 0.99p 0.99p 1750
12/02/2018 1.00p 1.00p 0.98p 0.99p 14504
09/02/2018 1.00p 1.02p 0.96p 1.00p 896329
08/02/2018 1.00p 1.02p 0.98p 1.00p 110000
07/02/2018 0.99p 1.02p 0.97p 1.00p 923257
06/02/2018 0.97p 1.02p 0.97p 0.99p 1269693
05/02/2018 1.07p 1.07p 0.98p 0.98p 4000009
02/02/2018 1.07p 1.08p 1.00p 1.07p 4946735
01/02/2018 0.91p 1.10p 0.89p 1.07p 7669938
31/01/2018 0.95p 0.98p 0.90p 0.91p 2490405
30/01/2018 0.95p 1.00p 0.93p 0.95p 875918
29/01/2018 0.95p 0.98p 0.92p 0.95p 1216669
26/01/2018 0.94p 1.00p 0.94p 0.95p 1189665
25/01/2018 0.90p 0.96p 0.90p 0.94p 538006
24/01/2018 0.94p 0.94p 0.89p 0.90p 1491853
23/01/2018 0.95p 0.95p 0.92p 0.94p 716360
22/01/2018 0.95p 1.00p 0.90p 0.95p 3620408
19/01/2018 0.98p 0.99p 0.90p 0.95p 4602886
18/01/2018 0.98p 1.05p 0.95p 0.98p 3173335
17/01/2018 0.99p 0.99p 0.98p 0.98p 487200
16/01/2018 1.04p 1.04p 0.98p 0.99p 1811540
15/01/2018 1.06p 1.09p 1.00p 1.04p 2731010
12/01/2018 1.06p 1.06p 1.03p 1.06p 296262
11/01/2018 1.04p 1.06p 1.02p 1.06p 1778111
10/01/2018 1.04p 1.04p 1.02p 1.04p 397003
09/01/2018 1.07p 1.07p 1.02p 1.04p 1796851
08/01/2018 1.07p 1.08p 1.05p 1.07p 180162
05/01/2018 1.08p 1.09p 1.05p 1.07p 2346508
04/01/2018 1.15p 1.18p 1.05p 1.08p 3889461
03/01/2018 1.04p 1.17p 1.01p 1.15p 7580240
02/01/2018 1.04p 1.07p 1.03p 1.04p 788066
29/12/2017 1.01p 1.05p 1.01p 1.04p 2801500
28/12/2017 1.01p 1.03p 1.01p 1.01p 69934
27/12/2017 1.01p 1.02p 0.97p 1.01p 1148486
22/12/2017 1.03p 1.03p 0.98p 1.01p 696883
21/12/2017 1.03p 1.03p 1.00p 1.03p 242296
20/12/2017 0.99p 1.04p 0.98p 1.03p 1184467
19/12/2017 1.00p 1.00p 0.97p 0.99p 1023671
18/12/2017 1.00p 1.00p 0.97p 1.00p 427955
15/12/2017 1.03p 1.04p 1.00p 1.00p 1612981
14/12/2017 1.00p 1.05p 0.97p 1.03p 2769545
13/12/2017 1.00p 1.00p 0.95p 1.00p 2121244
12/12/2017 0.95p 1.04p 0.93p 1.00p 3338672
11/12/2017 1.01p 1.01p 0.92p 0.95p 5024676
08/12/2017 0.99p 1.05p 0.97p 1.01p 3854556
07/12/2017 0.94p 1.00p 0.93p 0.99p 1961769
06/12/2017 0.90p 0.98p 0.88p 0.94p 2802692
05/12/2017 0.96p 0.96p 0.90p 0.92p 1085584
04/12/2017 0.96p 0.98p 0.95p 0.96p 2088084
01/12/2017 0.92p 0.98p 0.90p 0.96p 3061306
30/11/2017 0.89p 0.93p 0.89p 0.92p 951425
29/11/2017 0.92p 0.92p 0.88p 0.89p 919067
28/11/2017 0.93p 0.93p 0.90p 0.92p 1113987
27/11/2017 0.90p 0.93p 0.88p 0.93p 1524440
24/11/2017 0.90p 0.91p 0.87p 0.90p 807412
23/11/2017 0.96p 0.98p 0.87p 0.89p 6515236
22/11/2017 0.91p 0.93p 0.89p 0.93p 2433694
21/11/2017 0.94p 0.94p 0.90p 0.91p 2297503
20/11/2017 0.95p 0.96p 1.00p 0.94p 849788
17/11/2017 1.01p 1.01p 0.94p 0.95p 2699262
16/11/2017 0.92p 1.05p 0.91p 1.01p 11061826
15/11/2017 0.93p 0.93p 0.91p 0.92p 1653794
14/11/2017 1.01p 1.01p 0.91p 0.93p 10371516
13/11/2017 1.02p 1.02p 0.95p 1.01p 2324726
10/11/2017 1.01p 1.02p 0.98p 1.02p 913247
09/11/2017 1.03p 1.04p 0.98p 1.01p 2288607
08/11/2017 1.03p 1.04p 1.01p 1.03p 126013
07/11/2017 1.03p 1.03p 0.98p 1.03p 2209980
06/11/2017 0.96p 1.04p 0.92p 1.03p 7307126
03/11/2017 1.01p 1.01p 0.95p 0.96p 3570650

*Close Price adjusted for both dividends and splits