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
19/11/2018 0.30p 0.30p 0.26p 0.30p 1285918
16/11/2018 0.31p 0.31p 0.25p 0.30p 2526780
15/11/2018 0.31p 0.31p 0.27p 0.31p 338315
14/11/2018 0.35p 0.35p 0.23p 0.31p 11048020
13/11/2018 0.35p 0.37p 0.33p 0.35p 826123
12/11/2018 0.35p 0.38p 0.33p 0.35p 36561
09/11/2018 0.35p 0.35p 0.33p 0.35p 563
08/11/2018 0.38p 0.38p 0.32p 0.35p 3073082
07/11/2018 0.35p 0.39p 0.35p 0.38p 581943
06/11/2018 0.33p 0.35p 0.30p 0.35p 812797
05/11/2018 0.35p 0.37p 0.30p 0.33p 3325607
02/11/2018 0.40p 0.40p 0.31p 0.35p 3550208
01/11/2018 0.38p 0.45p 0.36p 0.40p 4609373
31/10/2018 0.30p 0.40p 0.30p 0.38p 6856805
30/10/2018 0.33p 0.35p 0.27p 0.30p 6303082
29/10/2018 0.33p 0.33p 0.27p 0.33p 6064331
26/10/2018 0.55p 0.55p 0.30p 0.33p 49471192
25/10/2018 0.54p 0.60p 0.49p 0.55p 7426841
24/10/2018 0.58p 0.58p 0.51p 0.54p 6223710
23/10/2018 0.58p 0.59p 0.56p 0.58p 211686
22/10/2018 0.58p 0.59p 0.58p 0.58p 3061
19/10/2018 0.58p 0.60p 0.55p 0.58p 2869657
18/10/2018 0.62p 0.62p 0.56p 0.58p 2968026
17/10/2018 0.64p 0.64p 0.58p 0.62p 4156214
16/10/2018 0.62p 0.65p 0.61p 0.64p 1719264
15/10/2018 0.62p 0.63p 0.60p 0.62p 250002
12/10/2018 0.62p 0.62p 0.61p 0.62p 1405683
11/10/2018 0.63p 0.63p 0.61p 0.62p 1296158
10/10/2018 0.63p 0.63p 0.63p 0.63p 177579
09/10/2018 0.65p 0.65p 0.61p 0.63p 836944
08/10/2018 0.65p 0.65p 0.62p 0.65p 827074
05/10/2018 0.68p 0.68p 0.61p 0.65p 2891148
04/10/2018 0.73p 0.73p 0.65p 0.68p 5252097
03/10/2018 0.73p 0.73p 0.70p 0.73p 1739643
02/10/2018 0.72p 0.73p 0.68p 0.73p 3476102
01/10/2018 0.64p 0.79p 0.60p 0.72p 20608124
28/09/2018 0.66p 0.68p 0.57p 0.64p 9860824
27/09/2018 0.66p 0.69p 0.64p 0.66p 3171184
26/09/2018 0.71p 0.71p 0.65p 0.66p 4344040
25/09/2018 0.74p 0.74p 0.69p 0.71p 1195990
24/09/2018 0.71p 0.83p 0.68p 0.74p 8063391
21/09/2018 0.68p 0.73p 0.68p 0.71p 2943996
20/09/2018 0.71p 0.72p 0.66p 0.68p 1600214
19/09/2018 0.72p 0.72p 0.69p 0.71p 1825563
18/09/2018 0.74p 0.74p 0.70p 0.72p 1065000
17/09/2018 0.74p 0.74p 0.72p 0.74p 16618
14/09/2018 0.78p 0.78p 0.72p 0.74p 4411872
13/09/2018 0.79p 0.79p 0.76p 0.78p 1350721
12/09/2018 0.78p 0.79p 0.75p 0.79p 261228
11/09/2018 0.78p 0.79p 0.74p 0.78p 2653988
10/09/2018 0.76p 0.80p 0.76p 0.78p 1936137
07/09/2018 0.76p 0.78p 0.76p 0.76p 252221
06/09/2018 0.78p 0.80p 0.76p 0.76p 1624031
05/09/2018 0.69p 0.82p 0.67p 0.75p 15339776
04/09/2018 0.69p 0.72p 0.69p 0.69p 547784
03/09/2018 0.68p 0.75p 0.68p 0.69p 827846
31/08/2018 0.70p 0.70p 0.68p 0.68p 1185028
30/08/2018 0.75p 0.75p 0.66p 0.70p 5316907
29/08/2018 0.75p 0.80p 0.71p 0.75p 1113916
28/08/2018 0.74p 0.75p 0.72p 0.75p 831070
24/08/2018 0.73p 0.79p 0.71p 0.74p 4849526
23/08/2018 0.73p 0.75p 0.71p 0.73p 649803
22/08/2018 0.72p 0.74p 0.67p 0.73p 8210313
21/08/2018 0.70p 0.72p 0.68p 0.72p 1504971
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

*Close Price adjusted for both dividends and splits