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
20/12/2019 0.12p 0.12p 0.11p 0.12p 3739298
19/12/2019 0.14p 0.14p 0.11p 0.12p 12032574
18/12/2019 0.14p 0.14p 0.13p 0.14p 6390658
17/12/2019 0.14p 0.15p 0.13p 0.14p 17099902
16/12/2019 0.14p 0.15p 0.13p 0.14p 19120256
13/12/2019 0.13p 0.13p 0.13p 0.13p 7784933
12/12/2019 0.13p 0.13p 0.13p 0.13p 10246912
11/12/2019 0.13p 0.14p 0.13p 0.13p 7995844
10/12/2019 0.13p 0.14p 0.13p 0.13p 15181028
09/12/2019 0.14p 0.16p 0.13p 0.13p 53275020
06/12/2019 0.14p 0.15p 0.13p 0.14p 13618200
05/12/2019 0.13p 0.14p 0.12p 0.14p 14051982
04/12/2019 0.13p 0.13p 0.12p 0.13p 7320124
03/12/2019 0.13p 0.14p 0.12p 0.13p 25647272
02/12/2019 0.12p 0.13p 0.12p 0.13p 6153183
29/11/2019 0.12p 0.13p 0.11p 0.12p 1682482
28/11/2019 0.12p 0.13p 0.11p 0.12p 9726335
27/11/2019 0.12p 0.12p 0.11p 0.12p 915500
26/11/2019 0.12p 0.12p 0.11p 0.12p 239285
25/11/2019 0.12p 0.12p 0.12p 0.12p 0
22/11/2019 0.12p 0.12p 0.11p 0.12p 968003
21/11/2019 0.12p 0.12p 0.10p 0.12p 2212053
20/11/2019 0.12p 0.12p 0.11p 0.12p 1681073
19/11/2019 0.12p 0.12p 0.11p 0.12p 435272
18/11/2019 0.12p 0.13p 0.10p 0.12p 8870953
15/11/2019 0.11p 0.12p 0.11p 0.12p 2864957
14/11/2019 0.11p 0.11p 0.10p 0.11p 7794998
13/11/2019 0.17p 0.18p 0.10p 0.11p 11571647
12/11/2019 0.17p 0.17p 0.17p 0.17p 894916
11/11/2019 0.17p 0.18p 0.16p 0.17p 1126354
08/11/2019 0.17p 0.17p 0.15p 0.17p 2162355
07/11/2019 0.17p 0.17p 0.15p 0.17p 3000
06/11/2019 0.17p 0.17p 0.15p 0.17p 134837
05/11/2019 0.17p 0.17p 0.15p 0.17p 316787
04/11/2019 0.15p 0.17p 0.15p 0.17p 1662676
01/11/2019 0.15p 0.15p 0.14p 0.15p 1560028
31/10/2019 0.14p 0.15p 0.14p 0.15p 2224177
30/10/2019 0.13p 0.14p 0.12p 0.14p 12197290
29/10/2019 0.14p 0.14p 0.12p 0.13p 4784550
28/10/2019 0.14p 0.14p 0.12p 0.14p 2887493
25/10/2019 0.14p 0.14p 0.14p 0.14p 1000000
24/10/2019 0.14p 0.14p 0.13p 0.14p 588077
23/10/2019 0.14p 0.14p 0.14p 0.14p 0
22/10/2019 0.15p 0.15p 0.13p 0.14p 1247443
21/10/2019 0.15p 0.15p 0.14p 0.15p 300000
18/10/2019 0.16p 0.16p 0.14p 0.15p 1225694
17/10/2019 0.16p 0.16p 0.14p 0.16p 428360
16/10/2019 0.16p 0.16p 0.14p 0.16p 3292486
15/10/2019 0.16p 0.16p 0.15p 0.16p 166667
14/10/2019 0.16p 0.16p 0.15p 0.16p 629000
11/10/2019 0.16p 0.16p 0.15p 0.16p 250000
10/10/2019 0.16p 0.17p 0.16p 0.16p 319987
09/10/2019 0.16p 0.17p 0.15p 0.16p 3070261
08/10/2019 0.19p 0.19p 0.15p 0.16p 8900103
07/10/2019 0.19p 0.19p 0.19p 0.19p 0
04/10/2019 0.20p 0.22p 0.17p 0.19p 27045780
03/10/2019 0.20p 0.23p 0.19p 0.20p 3020873
02/10/2019 0.19p 0.20p 0.19p 0.20p 3276119
01/10/2019 0.23p 0.23p 0.18p 0.19p 10693335
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

*Close Price adjusted for both dividends and splits