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
02/10/2015 0.54p 0.54p 0.54p 0.54p 0
01/10/2015 0.54p 0.54p 0.54p 0.54p 0
30/09/2015 0.54p 0.54p 0.51p 0.54p 232000
29/09/2015 0.56p 0.56p 0.53p 0.54p 200000
28/09/2015 0.58p 0.58p 0.55p 0.56p 210000
25/09/2015 0.57p 0.58p 0.55p 0.58p 478619
24/09/2015 0.59p 0.59p 0.57p 0.57p 150000
23/09/2015 0.59p 0.59p 0.57p 0.59p 135634
22/09/2015 0.61p 0.61p 0.57p 0.59p 508319
21/09/2015 0.64p 0.64p 0.57p 0.61p 779288
18/09/2015 0.64p 0.65p 0.61p 0.64p 685414
17/09/2015 0.65p 0.65p 0.61p 0.64p 1129209
16/09/2015 0.67p 0.67p 0.63p 0.65p 293340
15/09/2015 0.64p 0.67p 0.64p 0.67p 826837
14/09/2015 0.68p 0.68p 0.62p 0.64p 4019532
11/09/2015 0.68p 0.70p 0.62p 0.68p 2888361
10/09/2015 0.57p 0.71p 0.57p 0.60p 7583935
09/09/2015 0.58p 0.58p 0.54p 0.57p 1407626
08/09/2015 0.54p 0.58p 0.54p 0.58p 1137429
07/09/2015 0.59p 0.59p 0.53p 0.54p 2501049
04/09/2015 0.59p 0.59p 0.59p 0.59p 100000
03/09/2015 0.61p 0.61p 0.57p 0.59p 812775
02/09/2015 0.60p 0.61p 0.57p 0.61p 1181032
01/09/2015 0.63p 0.63p 0.57p 0.60p 903052
28/08/2015 0.61p 0.65p 0.60p 0.63p 927099
27/08/2015 0.58p 0.63p 0.54p 0.61p 2136088
26/08/2015 0.63p 0.63p 0.55p 0.58p 1275183
25/08/2015 0.63p 0.90p 0.61p 0.63p 23414230
24/08/2015 0.61p 0.73p 0.54p 0.63p 7895164
21/08/2015 0.44p 0.75p 0.40p 0.61p 11425336
20/08/2015 0.36p 0.55p 0.36p 0.44p 15484262
19/08/2015 0.36p 0.36p 0.33p 0.36p 14000
18/08/2015 0.36p 0.36p 0.36p 0.36p 0
17/08/2015 0.36p 0.36p 0.35p 0.36p 774748
14/08/2015 0.36p 0.36p 0.35p 0.36p 900000
13/08/2015 0.36p 0.36p 0.36p 0.36p 0
12/08/2015 0.37p 0.37p 0.35p 0.36p 312297
11/08/2015 0.37p 0.38p 0.35p 0.37p 141476
10/08/2015 0.38p 0.38p 0.32p 0.37p 541105
07/08/2015 0.38p 0.38p 0.33p 0.38p 1083466
06/08/2015 0.38p 0.38p 0.38p 0.38p 0
05/08/2015 0.38p 0.38p 0.38p 0.38p 450000
04/08/2015 0.38p 0.38p 0.38p 0.38p 0
03/08/2015 0.43p 0.43p 0.36p 0.38p 1150877
31/07/2015 0.44p 0.44p 0.41p 0.43p 300000
30/07/2015 0.44p 0.44p 0.40p 0.44p 100000
29/07/2015 0.44p 0.44p 0.40p 0.44p 500000
28/07/2015 0.44p 0.44p 0.41p 0.44p 13275
27/07/2015 0.44p 0.44p 0.44p 0.44p 0
24/07/2015 0.44p 0.44p 0.40p 0.44p 539465
23/07/2015 0.46p 0.46p 0.42p 0.44p 42100
22/07/2015 0.48p 0.48p 0.45p 0.46p 150877
21/07/2015 0.48p 0.48p 0.45p 0.48p 28202
20/07/2015 0.48p 0.48p 0.48p 0.48p 0
17/07/2015 0.48p 0.48p 0.47p 0.48p 103696
16/07/2015 0.48p 0.48p 0.44p 0.48p 0
15/07/2015 0.44p 0.44p 0.44p 0.44p 0
14/07/2015 0.44p 0.44p 0.42p 0.44p 300000
13/07/2015 0.48p 0.48p 0.42p 0.44p 1924037
10/07/2015 0.48p 0.48p 0.48p 0.48p 0
09/07/2015 0.48p 0.48p 0.45p 0.48p 60000
08/07/2015 0.48p 0.48p 0.45p 0.48p 265173
07/07/2015 0.48p 0.48p 0.48p 0.48p 0
06/07/2015 0.48p 0.48p 0.45p 0.48p 971570
03/07/2015 0.50p 0.50p 0.46p 0.48p 500000
02/07/2015 0.53p 0.53p 0.48p 0.50p 1550000
01/07/2015 0.55p 0.55p 0.50p 0.53p 340764
30/06/2015 0.55p 0.55p 0.51p 0.55p 100000
29/06/2015 0.55p 0.55p 0.54p 0.55p 100000
26/06/2015 0.57p 0.57p 0.57p 0.57p 0
25/06/2015 0.57p 0.57p 0.55p 0.57p 39850
24/06/2015 0.57p 0.57p 0.57p 0.57p 0
23/06/2015 0.57p 0.57p 0.57p 0.57p 0
22/06/2015 0.57p 0.57p 0.55p 0.57p 165662
19/06/2015 0.57p 0.58p 0.55p 0.57p 1009147
18/06/2015 0.57p 0.57p 0.56p 0.57p 145000
17/06/2015 0.57p 0.57p 0.55p 0.57p 350
16/06/2015 0.57p 0.58p 0.57p 0.57p 437261
15/06/2015 0.57p 0.57p 0.55p 0.57p 250000
12/06/2015 0.57p 0.57p 0.55p 0.57p 100000
11/06/2015 0.57p 0.57p 0.57p 0.57p 0
10/06/2015 0.57p 0.57p 0.57p 0.57p 0
09/06/2015 0.62p 0.62p 0.55p 0.57p 1787867
08/06/2015 0.57p 0.62p 0.55p 0.62p 2748479
05/06/2015 0.57p 0.57p 0.53p 0.57p 32000
04/06/2015 0.57p 0.57p 0.53p 0.57p 169287
03/06/2015 0.57p 0.57p 0.57p 0.57p 0
02/06/2015 0.57p 0.57p 0.53p 0.57p 150000
01/06/2015 0.57p 0.57p 0.53p 0.57p 413076
29/05/2015 0.55p 0.57p 0.52p 0.57p 857148
28/05/2015 0.55p 0.56p 0.52p 0.55p 166373
27/05/2015 0.55p 0.56p 0.52p 0.55p 28628
26/05/2015 0.56p 0.56p 0.52p 0.55p 443818
22/05/2015 0.56p 0.56p 0.52p 0.56p 422612
21/05/2015 0.56p 0.56p 0.53p 0.56p 170321
20/05/2015 0.56p 0.56p 0.56p 0.56p 0
19/05/2015 0.56p 0.56p 0.56p 0.56p 0
18/05/2015 0.56p 0.56p 0.56p 0.56p 0
15/05/2015 0.55p 0.56p 0.55p 0.56p 0
14/05/2015 0.55p 0.55p 0.52p 0.55p 580104
13/05/2015 0.54p 0.56p 0.53p 0.56p 934773
12/05/2015 0.56p 0.56p 0.53p 0.54p 153004
11/05/2015 0.57p 0.57p 0.53p 0.56p 200000
08/05/2015 0.58p 0.58p 0.53p 0.57p 260924
07/05/2015 0.58p 0.58p 0.56p 0.58p 56331
06/05/2015 0.58p 0.58p 0.55p 0.58p 140000
05/05/2015 0.59p 0.59p 0.57p 0.58p 286556
01/05/2015 0.59p 0.59p 0.59p 0.59p 0
30/04/2015 0.58p 0.60p 0.57p 0.59p 219039
29/04/2015 0.58p 0.58p 0.58p 0.58p 0
28/04/2015 0.58p 0.58p 0.58p 0.58p 0
27/04/2015 0.57p 0.58p 0.53p 0.58p 489106
24/04/2015 0.57p 0.57p 0.53p 0.57p 100000
23/04/2015 0.57p 0.57p 0.53p 0.57p 102816
22/04/2015 0.53p 0.57p 0.53p 0.57p 250000
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

*Close Price adjusted for both dividends and splits