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
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
02/11/2017 0.99p 1.03p 0.97p 1.01p 2673129
01/11/2017 1.01p 1.05p 0.95p 0.99p 14886171
31/10/2017 1.11p 1.11p 0.97p 1.01p 8007058
30/10/2017 1.11p 1.14p 1.07p 1.11p 935831
27/10/2017 1.12p 1.14p 1.05p 1.11p 3898605
26/10/2017 1.13p 1.14p 1.02p 1.12p 6441381
25/10/2017 1.22p 1.25p 1.13p 1.13p 5249485
24/10/2017 1.13p 1.38p 1.00p 1.21p 32833342
23/10/2017 0.90p 1.12p 0.88p 1.12p 8990761
20/10/2017 0.91p 0.91p 0.84p 0.90p 3976232
19/10/2017 0.92p 0.92p 0.87p 0.91p 4119445
18/10/2017 0.91p 0.93p 0.86p 0.92p 4782018
17/10/2017 0.90p 0.93p 0.87p 0.91p 6207564
16/10/2017 0.93p 0.93p 0.88p 0.90p 3411862
13/10/2017 0.94p 0.94p 0.88p 0.93p 6073111
12/10/2017 0.88p 0.96p 0.88p 0.94p 15628313
11/10/2017 1.00p 1.00p 0.88p 0.88p 30660232
10/10/2017 1.13p 1.13p 0.99p 1.00p 24076580
09/10/2017 1.14p 1.14p 1.12p 1.12p 1465092
06/10/2017 1.13p 1.15p 1.13p 1.14p 5844783
05/10/2017 1.12p 1.13p 1.07p 1.13p 4695884
04/10/2017 1.12p 1.12p 1.12p 1.12p 1978770
03/10/2017 1.13p 1.14p 1.08p 1.12p 10921777
02/10/2017 1.17p 1.17p 1.11p 1.13p 5865530
29/09/2017 1.23p 1.28p 1.12p 1.17p 14264213
28/09/2017 1.14p 1.33p 1.14p 1.28p 31502788
27/09/2017 1.13p 1.14p 1.11p 1.14p 6540771
26/09/2017 1.16p 1.16p 1.12p 1.13p 8015447
25/09/2017 1.23p 1.23p 1.16p 1.16p 9422356
22/09/2017 1.24p 1.24p 1.19p 1.23p 6534179
21/09/2017 1.25p 1.25p 1.24p 1.24p 4711732
20/09/2017 1.24p 1.25p 1.21p 1.25p 10224198
19/09/2017 1.26p 1.26p 1.21p 1.24p 7094826
18/09/2017 1.31p 1.31p 1.26p 1.26p 7194039
15/09/2017 1.35p 1.35p 1.28p 1.31p 12511235
14/09/2017 1.48p 1.46p 1.28p 1.35p 17602898
13/09/2017 1.48p 1.48p 1.42p 1.45p 6176862
12/09/2017 1.53p 1.53p 1.48p 1.48p 4784266
11/09/2017 1.51p 1.55p 1.48p 1.53p 13069228
08/09/2017 1.55p 73.29p 1.50p 1.51p 6465440
07/09/2017 1.61p 1.61p 1.53p 1.55p 6121813
06/09/2017 1.57p 1.61p 1.53p 1.61p 5746068
05/09/2017 1.59p 1.59p 1.54p 1.57p 5197557
04/09/2017 1.64p 1.64p 1.58p 1.59p 5935402
01/09/2017 1.67p 1.68p 1.63p 1.64p 9645730
31/08/2017 1.75p 1.75p 1.65p 1.67p 11782102
30/08/2017 1.68p 1.78p 1.63p 1.75p 17199184
29/08/2017 1.60p 1.69p 1.54p 1.68p 8655358
25/08/2017 1.57p 1.66p 1.57p 1.60p 14178541
24/08/2017 1.68p 1.67p 1.56p 1.57p 15976108
23/08/2017 1.45p 1.65p 1.45p 1.64p 17531892
22/08/2017 1.43p 1.45p 1.43p 1.45p 5898868
21/08/2017 1.41p 1.48p 1.41p 1.43p 3617799
18/08/2017 1.45p 1.45p 1.39p 1.41p 3288875
17/08/2017 1.43p 1.46p 1.39p 1.45p 4850066
16/08/2017 1.43p 1.57p 1.42p 1.43p 13837620
15/08/2017 1.44p 1.44p 1.42p 1.43p 4631096
14/08/2017 1.39p 1.44p 1.39p 1.44p 3534567
11/08/2017 1.41p 1.41p 1.39p 1.39p 1878603
10/08/2017 1.44p 1.44p 1.41p 1.41p 1800000
09/08/2017 1.49p 1.51p 1.43p 1.44p 8471702
08/08/2017 1.58p 1.58p 1.44p 1.49p 19633140
07/08/2017 1.54p 1.62p 1.49p 1.58p 11072580
04/08/2017 1.60p 1.63p 1.52p 1.54p 13964024
03/08/2017 1.46p 1.68p 1.44p 1.60p 27679892
02/08/2017 1.53p 1.53p 1.44p 1.44p 15775065
01/08/2017 1.60p 1.60p 1.43p 1.53p 24985900
31/07/2017 1.43p 1.80p 1.43p 1.60p 47418112
28/07/2017 1.10p 1.74p 1.10p 1.43p 137476320
27/07/2017 1.09p 1.18p 1.07p 1.10p 31922982
26/07/2017 1.20p 1.20p 1.06p 1.09p 31679132
25/07/2017 1.18p 1.20p 1.13p 1.20p 11756324
24/07/2017 1.23p 1.23p 1.17p 1.18p 7862426
21/07/2017 1.17p 1.23p 1.12p 1.23p 10062758
20/07/2017 1.19p 1.23p 1.14p 1.17p 12881533
19/07/2017 1.21p 1.21p 1.15p 1.19p 15252507
18/07/2017 1.28p 1.32p 1.21p 1.21p 21591252
17/07/2017 1.34p 1.34p 1.23p 1.28p 9857242
14/07/2017 1.43p 1.43p 1.31p 1.34p 10066975
13/07/2017 1.38p 1.44p 1.36p 1.43p 16467624
12/07/2017 1.36p 1.40p 1.29p 1.38p 17686374
11/07/2017 1.27p 1.57p 1.21p 1.36p 74848360
10/07/2017 1.34p 1.36p 1.24p 1.27p 40278780
07/07/2017 1.43p 1.49p 1.33p 1.34p 26025688
06/07/2017 1.57p 1.61p 1.44p 1.44p 29233150
05/07/2017 1.57p 1.64p 1.54p 1.57p 24623124
04/07/2017 1.83p 1.94p 1.53p 1.57p 72729440
03/07/2017 1.69p 1.84p 1.61p 1.71p 34417284
30/06/2017 1.55p 1.91p 1.44p 1.69p 71219480
29/06/2017 1.58p 1.58p 1.44p 1.55p 64250460
28/06/2017 1.78p 1.78p 1.58p 1.58p 44929276
27/06/2017 1.71p 1.83p 1.61p 1.78p 50354272
26/06/2017 1.98p 2.00p 1.65p 1.74p 75811720
23/06/2017 2.15p 2.39p 1.98p 1.98p 120401040
22/06/2017 2.03p 2.55p 1.78p 2.25p 0
21/06/2017 1.98p 2.80p 1.88p 2.55p 0
20/06/2017 1.48p 2.38p 1.43p 1.88p 0
19/06/2017 1.51p 1.55p 1.41p 1.48p 0
16/06/2017 1.43p 1.69p 1.31p 1.53p 151291552
15/06/2017 1.18p 1.75p 1.18p 1.71p 110604064
14/06/2017 0.98p 1.76p 0.98p 1.21p 171467728
13/06/2017 1.55p 2.30p 0.98p 0.98p 350861088
12/06/2017 0.43p 1.40p 0.42p 1.30p 430968384
09/06/2017 0.39p 0.39p 0.38p 0.39p 2337767
08/06/2017 0.39p 0.39p 0.39p 0.39p 0
07/06/2017 0.39p 0.39p 0.39p 0.39p 0
06/06/2017 0.39p 0.39p 0.38p 0.39p 300000
05/06/2017 0.39p 0.39p 0.39p 0.39p 0
02/06/2017 0.39p 0.39p 0.39p 0.39p 0
01/06/2017 0.39p 0.39p 0.39p 0.39p 0
31/05/2017 0.39p 0.39p 0.39p 0.39p 0
30/05/2017 0.39p 0.39p 0.39p 0.39p 1000000
26/05/2017 0.39p 0.39p 0.38p 0.39p 275000
25/05/2017 0.39p 0.39p 0.39p 0.39p 0
24/05/2017 0.39p 0.39p 0.38p 0.39p 300000
23/05/2017 0.39p 0.39p 0.38p 0.39p 482273
22/05/2017 0.39p 0.39p 0.38p 0.39p 625655
19/05/2017 0.39p 0.39p 0.38p 0.39p 1400000
18/05/2017 0.39p 0.39p 0.39p 0.39p 2114122
17/05/2017 0.41p 0.41p 0.38p 0.39p 266588
16/05/2017 0.41p 0.41p 0.39p 0.41p 259615
15/05/2017 0.38p 0.41p 0.38p 0.41p 2746682
12/05/2017 0.38p 0.38p 0.38p 0.38p 1133015
11/05/2017 0.38p 0.38p 0.38p 0.38p 379346
10/05/2017 0.41p 0.41p 0.37p 0.38p 4872678
09/05/2017 0.41p 0.41p 0.39p 0.41p 2417163
08/05/2017 0.41p 0.41p 0.41p 0.41p 0
05/05/2017 0.41p 0.41p 0.40p 0.41p 337272

*Close Price adjusted for both dividends and splits