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
30/09/2019 0.34p 0.34p 0.20p 0.23p 17941080
27/09/2019 0.34p 0.34p 0.34p 0.34p 0
26/09/2019 0.34p 0.34p 0.32p 0.34p 134326
25/09/2019 0.36p 0.36p 0.31p 0.34p 2267662
24/09/2019 0.36p 0.36p 0.33p 0.36p 494563
23/09/2019 0.36p 0.36p 0.35p 0.36p 139499
20/09/2019 0.38p 0.38p 0.33p 0.36p 579935
19/09/2019 0.38p 0.38p 0.35p 0.38p 50000
18/09/2019 0.38p 0.38p 0.38p 0.38p 0
17/09/2019 0.36p 0.38p 0.33p 0.38p 1637481
16/09/2019 0.39p 0.39p 0.35p 0.36p 591217
13/09/2019 0.39p 0.39p 0.35p 0.39p 2485894
12/09/2019 0.39p 0.39p 0.39p 0.39p 0
11/09/2019 0.39p 0.39p 0.37p 0.39p 48722
10/09/2019 0.39p 0.39p 0.37p 0.39p 170000
09/09/2019 0.39p 0.39p 0.39p 0.39p 256598
06/09/2019 0.39p 0.40p 0.38p 0.39p 387377
05/09/2019 0.37p 0.39p 0.37p 0.39p 32795568
04/09/2019 0.37p 0.37p 0.37p 0.37p 500000
03/09/2019 0.37p 0.38p 0.36p 0.37p 3912899
02/09/2019 0.43p 0.43p 0.35p 0.37p 4799631
30/08/2019 0.43p 0.43p 0.40p 0.43p 126092
29/08/2019 0.43p 0.43p 0.43p 0.43p 207445
28/08/2019 0.43p 0.43p 0.40p 0.43p 596928
27/08/2019 0.43p 0.43p 0.40p 0.43p 53823
23/08/2019 0.43p 0.43p 0.42p 0.43p 1278416
22/08/2019 0.43p 0.43p 0.40p 0.43p 66262
21/08/2019 0.43p 0.43p 0.43p 0.43p 0
20/08/2019 0.43p 0.43p 0.40p 0.43p 359821
19/08/2019 0.43p 0.45p 0.40p 0.43p 62902
16/08/2019 0.43p 0.43p 0.43p 0.43p 0
15/08/2019 0.43p 0.43p 0.41p 0.43p 60000
14/08/2019 0.43p 0.43p 0.43p 0.43p 0
13/08/2019 0.43p 0.44p 0.40p 0.43p 2137111
12/08/2019 0.43p 0.44p 0.40p 0.43p 834476
09/08/2019 0.43p 0.43p 0.40p 0.43p 42032
08/08/2019 0.43p 0.43p 0.41p 0.43p 1125358
07/08/2019 0.43p 0.44p 0.43p 0.43p 800000
06/08/2019 0.44p 0.45p 0.41p 0.43p 1369222
05/08/2019 0.47p 0.47p 0.42p 0.44p 265000
02/08/2019 0.47p 0.50p 0.45p 0.47p 1399585
01/08/2019 0.47p 0.47p 0.43p 0.47p 592831
31/07/2019 0.47p 0.47p 0.44p 0.47p 850000
30/07/2019 0.51p 0.51p 0.42p 0.47p 3903340
29/07/2019 0.54p 0.56p 0.50p 0.51p 2303404
26/07/2019 0.55p 0.58p 0.51p 0.54p 1644774
25/07/2019 0.55p 0.55p 0.55p 0.55p 0
24/07/2019 0.55p 0.55p 0.51p 0.55p 394071
23/07/2019 0.55p 0.55p 0.55p 0.55p 0
22/07/2019 0.55p 0.55p 0.53p 0.55p 117464
19/07/2019 0.59p 0.59p 0.50p 0.55p 1653520
18/07/2019 0.58p 0.59p 0.56p 0.59p 625203
17/07/2019 0.56p 0.60p 0.56p 0.58p 1527227
16/07/2019 0.56p 0.56p 0.56p 0.56p 0
15/07/2019 0.56p 0.57p 0.54p 0.56p 527644
12/07/2019 0.56p 0.58p 0.54p 0.56p 1114455
11/07/2019 0.56p 0.58p 0.54p 0.56p 322725
10/07/2019 0.54p 0.62p 0.54p 0.56p 10236571
09/07/2019 0.48p 0.54p 0.46p 0.54p 3279400
08/07/2019 0.48p 0.48p 0.48p 0.48p 150000
05/07/2019 0.48p 0.48p 0.48p 0.48p 0
04/07/2019 0.50p 0.50p 0.46p 0.48p 5830320
03/07/2019 0.49p 0.50p 0.47p 0.48p 1315000
02/07/2019 0.49p 0.49p 0.49p 0.49p 207335
01/07/2019 0.51p 0.53p 0.47p 0.49p 3653019
28/06/2019 0.49p 0.53p 0.49p 0.51p 3549884
27/06/2019 0.51p 0.53p 0.47p 0.49p 9997698
26/06/2019 0.43p 0.53p 0.42p 0.50p 13175107
25/06/2019 0.41p 0.45p 0.39p 0.43p 3782669
24/06/2019 0.38p 0.43p 0.36p 0.41p 1266486
21/06/2019 0.36p 0.40p 0.35p 0.38p 2006290
20/06/2019 0.35p 0.36p 0.32p 0.36p 645670
19/06/2019 0.35p 0.36p 0.35p 0.35p 138949
18/06/2019 0.35p 0.35p 0.35p 0.35p 294442
17/06/2019 0.35p 0.35p 0.35p 0.35p 237227
14/06/2019 0.36p 0.38p 0.32p 0.35p 555768
13/06/2019 0.33p 0.38p 0.32p 0.32p 1766117
12/06/2019 0.33p 0.33p 0.30p 0.33p 490703
11/06/2019 0.33p 0.33p 0.32p 0.33p 24282
10/06/2019 0.33p 0.35p 0.29p 0.33p 1398452
07/06/2019 0.33p 0.35p 0.30p 0.33p 191274
06/06/2019 0.33p 0.33p 0.30p 0.33p 411070
05/06/2019 0.33p 0.33p 0.30p 0.33p 330504
04/06/2019 0.33p 0.34p 0.30p 0.33p 375428
03/06/2019 0.33p 0.33p 0.30p 0.33p 450938
31/05/2019 0.33p 0.33p 0.30p 0.33p 433334
30/05/2019 0.33p 0.35p 0.32p 0.33p 589885
29/05/2019 0.33p 0.39p 0.28p 0.33p 11929556
28/05/2019 0.33p 0.33p 0.33p 0.33p 0
24/05/2019 0.32p 0.35p 0.32p 0.33p 2157355
23/05/2019 0.33p 0.33p 0.28p 0.32p 346082
22/05/2019 0.33p 0.33p 0.33p 0.33p 0
21/05/2019 0.32p 0.37p 0.30p 0.33p 1402186
20/05/2019 0.32p 0.35p 0.29p 0.32p 386678
17/05/2019 0.32p 0.35p 0.28p 0.32p 1310654
16/05/2019 0.32p 0.32p 0.29p 0.32p 7463
15/05/2019 0.35p 0.35p 0.29p 0.32p 1730282
14/05/2019 0.29p 0.35p 0.29p 0.35p 2822088
13/05/2019 0.29p 0.30p 0.29p 0.29p 719349
10/05/2019 0.30p 0.30p 0.28p 0.29p 1236886
09/05/2019 0.32p 0.32p 0.30p 0.30p 239762
08/05/2019 0.33p 0.34p 0.30p 0.32p 1381846
07/05/2019 0.33p 0.34p 0.32p 0.33p 564191
03/05/2019 0.33p 0.33p 0.31p 0.33p 179694
02/05/2019 0.33p 0.33p 0.31p 0.33p 57251
01/05/2019 0.33p 0.33p 0.31p 0.33p 200000
30/04/2019 0.33p 0.34p 0.33p 0.33p 48000
29/04/2019 0.30p 0.35p 0.30p 0.33p 1003587
26/04/2019 0.30p 0.34p 0.29p 0.30p 153408
25/04/2019 0.30p 0.30p 0.29p 0.30p 75000
24/04/2019 0.30p 0.34p 0.30p 0.30p 58329
23/04/2019 0.30p 0.34p 0.29p 0.30p 432258
18/04/2019 0.33p 0.34p 0.28p 0.30p 5413149
17/04/2019 0.35p 0.35p 0.31p 0.33p 3211446
16/04/2019 0.38p 0.39p 0.32p 0.35p 1124839
15/04/2019 0.31p 0.39p 0.31p 0.38p 5553120
12/04/2019 0.31p 0.31p 0.30p 0.31p 1529167
11/04/2019 0.31p 0.31p 0.30p 0.31p 437135
10/04/2019 0.31p 0.31p 0.31p 0.31p 0
09/04/2019 0.31p 0.31p 0.30p 0.31p 373050
08/04/2019 0.31p 0.32p 0.31p 0.31p 10000
05/04/2019 0.31p 0.31p 0.29p 0.31p 614284
04/04/2019 0.31p 0.31p 0.31p 0.31p 337312
03/04/2019 0.31p 0.31p 0.30p 0.31p 1519559
02/04/2019 0.31p 0.32p 0.31p 0.31p 10000
01/04/2019 0.33p 0.33p 0.28p 0.31p 4918498
29/03/2019 0.33p 0.33p 0.31p 0.33p 14456
28/03/2019 0.33p 0.33p 0.31p 0.33p 1989938
27/03/2019 0.32p 0.35p 0.30p 0.33p 2633742
26/03/2019 0.38p 0.38p 0.30p 0.32p 8274554
25/03/2019 0.40p 0.40p 0.35p 0.38p 1308168
22/03/2019 0.40p 0.40p 0.35p 0.40p 598129
21/03/2019 0.34p 0.47p 0.34p 0.40p 2579181
20/03/2019 0.37p 0.37p 0.31p 0.34p 1421262
19/03/2019 0.41p 0.41p 0.37p 0.37p 1646714
18/03/2019 0.44p 0.47p 0.37p 0.41p 2668617
15/03/2019 0.45p 0.45p 0.42p 0.44p 250000
14/03/2019 0.45p 0.48p 0.42p 0.45p 88515
13/03/2019 0.45p 0.48p 0.43p 0.45p 569867
12/03/2019 0.42p 0.60p 0.42p 0.45p 17995952
11/03/2019 0.42p 0.42p 0.42p 0.42p 0
08/03/2019 0.43p 0.45p 0.42p 0.42p 214301
07/03/2019 0.43p 0.45p 0.40p 0.43p 326536
06/03/2019 0.39p 0.43p 0.39p 0.43p 5646231
05/03/2019 0.38p 0.40p 0.35p 0.39p 2186588
04/03/2019 0.38p 0.39p 0.38p 0.38p 212467
01/03/2019 0.38p 0.39p 0.35p 0.38p 2070166
28/02/2019 0.38p 0.38p 0.38p 0.38p 0
27/02/2019 0.40p 0.43p 0.36p 0.38p 4185037
26/02/2019 0.38p 0.42p 0.36p 0.40p 2453952
25/02/2019 0.35p 0.42p 0.32p 0.38p 7381505
22/02/2019 0.35p 0.35p 0.33p 0.35p 750000
21/02/2019 0.34p 0.35p 0.33p 0.35p 264120
20/02/2019 0.33p 0.35p 0.33p 0.34p 1657232
19/02/2019 0.33p 0.33p 0.33p 0.33p 0
18/02/2019 0.33p 0.33p 0.33p 0.33p 0
15/02/2019 0.38p 0.38p 0.32p 0.33p 2007144
14/02/2019 0.38p 0.42p 0.35p 0.38p 1684367
13/02/2019 0.37p 0.40p 0.33p 0.38p 2877225
12/02/2019 0.38p 0.40p 0.35p 0.38p 213600
11/02/2019 0.39p 0.39p 0.33p 0.38p 1683938
08/02/2019 0.39p 0.40p 0.35p 0.39p 283347
07/02/2019 0.39p 0.39p 0.39p 0.39p 0
06/02/2019 0.39p 0.39p 0.39p 0.39p 128534
05/02/2019 0.39p 0.40p 0.35p 0.39p 2221517
04/02/2019 0.39p 0.43p 0.39p 0.39p 14239
01/02/2019 0.39p 0.39p 0.38p 0.39p 2089789
31/01/2019 0.38p 0.40p 0.33p 0.39p 2794647
30/01/2019 0.39p 0.40p 0.34p 0.38p 1141811
29/01/2019 0.39p 0.39p 0.35p 0.39p 2225660
28/01/2019 0.39p 0.39p 0.39p 0.39p 0
25/01/2019 0.40p 0.40p 0.35p 0.39p 435416
24/01/2019 0.40p 0.40p 0.38p 0.40p 867931
23/01/2019 0.37p 0.42p 0.37p 0.40p 2466080
22/01/2019 0.37p 0.39p 0.34p 0.37p 243925
21/01/2019 0.37p 0.37p 0.34p 0.37p 2157
18/01/2019 0.37p 0.39p 0.34p 0.37p 904771
17/01/2019 0.37p 0.39p 0.36p 0.37p 471000
16/01/2019 0.37p 0.39p 0.37p 0.37p 156493
15/01/2019 0.37p 0.37p 0.33p 0.37p 4288767
14/01/2019 0.37p 0.39p 0.33p 0.37p 4631699
11/01/2019 0.42p 0.42p 0.32p 0.37p 4641166
10/01/2019 0.38p 0.46p 0.38p 0.42p 7086406
09/01/2019 0.33p 0.38p 0.31p 0.38p 2783713
08/01/2019 0.33p 0.33p 0.33p 0.33p 62804
07/01/2019 0.32p 0.33p 0.29p 0.33p 226037
04/01/2019 0.27p 0.32p 0.26p 0.32p 3567042
03/01/2019 0.27p 0.27p 0.24p 0.27p 767796
02/01/2019 0.27p 0.27p 0.23p 0.27p 3482273
31/12/2018 0.27p 0.27p 0.25p 0.27p 238791
28/12/2018 0.26p 0.27p 0.24p 0.27p 380425
27/12/2018 0.26p 0.26p 0.26p 0.26p 38929
24/12/2018 0.26p 0.28p 0.26p 0.26p 0
21/12/2018 0.26p 0.26p 0.24p 0.26p 180511
20/12/2018 0.26p 0.26p 0.24p 0.26p 1800120
19/12/2018 0.26p 0.26p 0.24p 0.26p 260131
18/12/2018 0.26p 0.26p 0.24p 0.26p 1210813
17/12/2018 0.24p 0.26p 0.24p 0.26p 1303175
14/12/2018 0.24p 0.25p 0.22p 0.24p 4270591
13/12/2018 0.23p 0.24p 0.21p 0.24p 6108337

*Close Price adjusted for both dividends and splits