Ormonde Mining (CDI) (ORM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ormonde Mining (CDI)

Date Open High Low Close* Volume
04/09/2023 0.75p 0.75p 0.75p 0.75p 0
01/09/2023 0.75p 0.75p 0.75p 0.75p 0
31/08/2023 0.75p 0.75p 0.75p 0.75p 0
30/08/2023 0.75p 0.75p 0.75p 0.75p 0
29/08/2023 0.75p 0.75p 0.75p 0.75p 0
25/08/2023 0.75p 0.75p 0.75p 0.75p 0
24/08/2023 0.75p 0.75p 0.75p 0.75p 0
23/08/2023 0.75p 0.75p 0.75p 0.75p 0
22/08/2023 0.75p 0.75p 0.75p 0.75p 0
21/08/2023 0.75p 0.75p 0.75p 0.75p 0
18/08/2023 0.75p 0.75p 0.75p 0.75p 0
17/08/2023 0.75p 0.75p 0.75p 0.75p 0
16/08/2023 0.75p 0.75p 0.75p 0.75p 0
15/08/2023 0.75p 0.75p 0.75p 0.75p 0
14/08/2023 0.75p 0.75p 0.75p 0.75p 0
11/08/2023 0.75p 0.75p 0.75p 0.75p 0
10/08/2023 0.75p 0.75p 0.75p 0.75p 0
09/08/2023 0.75p 0.75p 0.75p 0.75p 0
08/08/2023 0.75p 0.75p 0.75p 0.75p 0
07/08/2023 0.75p 0.75p 0.75p 0.75p 0
04/08/2023 0.75p 0.75p 0.75p 0.75p 0
03/08/2023 0.75p 0.75p 0.75p 0.75p 0
02/08/2023 0.75p 0.75p 0.75p 0.75p 0
01/08/2023 0.75p 0.75p 0.75p 0.75p 0
31/07/2023 0.75p 0.75p 0.75p 0.75p 0
28/07/2023 0.75p 0.75p 0.75p 0.75p 0
27/07/2023 0.75p 0.75p 0.75p 0.75p 0
26/07/2023 0.75p 0.75p 0.75p 0.75p 0
25/07/2023 0.75p 0.75p 0.75p 0.75p 0
24/07/2023 0.75p 0.75p 0.75p 0.75p 0
21/07/2023 0.75p 0.75p 0.75p 0.75p 0
20/07/2023 0.75p 0.75p 0.75p 0.75p 0
19/07/2023 0.75p 0.75p 0.75p 0.75p 0
18/07/2023 0.75p 0.75p 0.75p 0.75p 0
17/07/2023 0.75p 0.75p 0.75p 0.75p 0
14/07/2023 0.75p 0.75p 0.75p 0.75p 0
13/07/2023 0.75p 0.75p 0.75p 0.75p 0
12/07/2023 0.75p 0.75p 0.75p 0.75p 0
11/07/2023 0.75p 0.75p 0.75p 0.75p 0
10/07/2023 0.75p 0.75p 0.75p 0.75p 0
07/07/2023 0.75p 0.75p 0.75p 0.75p 0
06/07/2023 0.75p 0.75p 0.75p 0.75p 0
05/07/2023 0.75p 0.75p 0.75p 0.75p 0
04/07/2023 0.75p 0.75p 0.75p 0.75p 0
03/07/2023 0.75p 0.75p 0.75p 0.75p 0
30/06/2023 0.75p 0.75p 0.75p 0.75p 0
29/06/2023 0.75p 0.75p 0.75p 0.75p 0
28/06/2023 0.75p 0.75p 0.75p 0.75p 0
27/06/2023 0.75p 0.75p 0.75p 0.75p 0
26/06/2023 0.75p 0.75p 0.75p 0.75p 0
23/06/2023 0.75p 0.75p 0.75p 0.75p 0
22/06/2023 0.75p 0.75p 0.75p 0.75p 0
21/06/2023 0.75p 0.75p 0.75p 0.75p 0
20/06/2023 0.75p 0.75p 0.75p 0.75p 0
19/06/2023 0.75p 0.75p 0.75p 0.75p 0
16/06/2023 0.75p 0.75p 0.75p 0.75p 0
15/06/2023 0.75p 0.75p 0.75p 0.75p 0
14/06/2023 0.75p 0.75p 0.75p 0.75p 0
13/06/2023 0.75p 0.75p 0.75p 0.75p 0
12/06/2023 0.75p 0.75p 0.75p 0.75p 0
09/06/2023 0.75p 0.75p 0.75p 0.75p 0
08/06/2023 0.75p 0.75p 0.75p 0.75p 0
07/06/2023 0.75p 0.75p 0.75p 0.75p 0
06/06/2023 0.75p 0.75p 0.75p 0.75p 0
05/06/2023 0.75p 0.75p 0.75p 0.75p 0
02/06/2023 0.75p 0.75p 0.75p 0.75p 0
01/06/2023 0.75p 0.75p 0.75p 0.75p 0
31/05/2023 0.75p 0.75p 0.75p 0.75p 0
30/05/2023 0.75p 0.75p 0.75p 0.75p 0
26/05/2023 0.75p 0.75p 0.75p 0.75p 0
25/05/2023 0.75p 0.75p 0.75p 0.75p 0
24/05/2023 0.75p 0.75p 0.75p 0.75p 0
23/05/2023 0.75p 0.75p 0.75p 0.75p 0
22/05/2023 0.75p 0.75p 0.75p 0.75p 0
19/05/2023 0.75p 0.75p 0.75p 0.75p 0
18/05/2023 0.75p 0.75p 0.75p 0.75p 0
17/05/2023 0.75p 0.75p 0.75p 0.75p 0
16/05/2023 0.75p 0.75p 0.75p 0.75p 0
15/05/2023 0.75p 0.75p 0.75p 0.75p 0
12/05/2023 0.75p 0.75p 0.75p 0.75p 0
11/05/2023 0.75p 0.75p 0.75p 0.75p 0
10/05/2023 0.75p 0.75p 0.75p 0.75p 0
09/05/2023 0.75p 0.75p 0.75p 0.75p 0
05/05/2023 0.75p 0.75p 0.75p 0.75p 0
04/05/2023 0.75p 0.75p 0.75p 0.75p 0
03/05/2023 0.75p 0.75p 0.75p 0.75p 0
02/05/2023 0.75p 0.75p 0.75p 0.75p 0
28/04/2023 0.75p 0.75p 0.75p 0.75p 0
27/04/2023 0.75p 0.75p 0.75p 0.75p 0
26/04/2023 0.75p 0.75p 0.75p 0.75p 0
25/04/2023 0.75p 0.75p 0.75p 0.75p 0
24/04/2023 0.75p 0.75p 0.75p 0.75p 0
21/04/2023 0.75p 0.75p 0.75p 0.75p 0
20/04/2023 0.75p 0.75p 0.75p 0.75p 0
19/04/2023 0.75p 0.75p 0.75p 0.75p 0
18/04/2023 0.75p 0.75p 0.75p 0.75p 0
17/04/2023 0.75p 0.75p 0.75p 0.75p 0
14/04/2023 0.75p 0.75p 0.75p 0.75p 0
13/04/2023 0.75p 0.75p 0.75p 0.75p 0
12/04/2023 0.75p 0.75p 0.75p 0.75p 0
11/04/2023 0.75p 0.75p 0.75p 0.75p 0
06/04/2023 0.75p 0.75p 0.75p 0.75p 0
05/04/2023 0.75p 0.75p 0.75p 0.75p 0
04/04/2023 0.75p 0.75p 0.75p 0.75p 0
03/04/2023 0.75p 0.75p 0.75p 0.75p 0
31/03/2023 0.75p 0.75p 0.75p 0.75p 0
30/03/2023 0.75p 0.75p 0.75p 0.75p 0
29/03/2023 0.75p 0.75p 0.75p 0.75p 0
28/03/2023 0.75p 0.75p 0.75p 0.75p 0
27/03/2023 0.75p 0.75p 0.75p 0.75p 0
24/03/2023 0.75p 0.75p 0.75p 0.75p 0
23/03/2023 0.75p 0.75p 0.75p 0.75p 0
22/03/2023 0.75p 0.75p 0.75p 0.75p 0
21/03/2023 0.75p 0.75p 0.75p 0.75p 0
20/03/2023 0.75p 0.75p 0.75p 0.75p 0
17/03/2023 0.75p 0.75p 0.75p 0.75p 0
16/03/2023 0.75p 0.75p 0.75p 0.75p 0
15/03/2023 0.75p 0.75p 0.75p 0.75p 0
14/03/2023 0.75p 0.75p 0.75p 0.75p 0
13/03/2023 0.75p 0.75p 0.75p 0.75p 0
10/03/2023 0.75p 0.75p 0.75p 0.75p 0
09/03/2023 0.75p 0.75p 0.75p 0.75p 0
08/03/2023 0.75p 0.75p 0.75p 0.75p 0
07/03/2023 0.75p 0.75p 0.75p 0.75p 0
06/03/2023 0.75p 0.75p 0.75p 0.75p 0
03/03/2023 0.75p 0.75p 0.75p 0.75p 0
02/03/2023 0.75p 0.75p 0.75p 0.75p 0
01/03/2023 0.75p 0.75p 0.75p 0.75p 0
28/02/2023 0.75p 0.75p 0.75p 0.75p 0
27/02/2023 0.75p 0.75p 0.75p 0.75p 0
24/02/2023 0.75p 0.75p 0.75p 0.75p 0
23/02/2023 0.75p 0.75p 0.75p 0.75p 0
22/02/2023 0.75p 0.75p 0.75p 0.75p 0
21/02/2023 0.75p 0.75p 0.75p 0.75p 0
20/02/2023 0.75p 0.75p 0.75p 0.75p 0
17/02/2023 0.75p 0.75p 0.75p 0.75p 0
16/02/2023 0.75p 0.75p 0.75p 0.75p 0
15/02/2023 0.75p 0.75p 0.75p 0.75p 0
14/02/2023 0.75p 0.75p 0.75p 0.75p 0
13/02/2023 0.75p 0.75p 0.75p 0.75p 0
10/02/2023 0.75p 0.75p 0.75p 0.75p 0
09/02/2023 0.75p 0.75p 0.75p 0.75p 0
08/02/2023 0.75p 0.75p 0.75p 0.75p 0
07/02/2023 0.75p 0.75p 0.75p 0.75p 0
06/02/2023 0.75p 0.75p 0.73p 0.75p 0
03/02/2023 0.80p 0.80p 0.75p 0.75p 293722
02/02/2023 0.80p 0.84p 0.75p 0.80p 51539
01/02/2023 0.83p 0.83p 0.72p 0.80p 575803
31/01/2023 0.83p 0.88p 0.76p 0.83p 2215
30/01/2023 0.83p 0.84p 0.83p 0.83p 100000
27/01/2023 0.83p 0.88p 0.83p 0.83p 10000
26/01/2023 0.83p 0.83p 0.76p 0.83p 2676
25/01/2023 0.83p 0.83p 0.76p 0.83p 4870
24/01/2023 0.83p 0.88p 0.76p 0.83p 49132
23/01/2023 0.83p 0.87p 0.75p 0.83p 250889
20/01/2023 0.88p 0.95p 0.80p 0.85p 1175685
19/01/2023 0.88p 0.88p 0.81p 0.88p 126166
18/01/2023 0.80p 0.89p 0.75p 0.88p 393309
17/01/2023 0.83p 0.90p 0.83p 0.83p 1536
16/01/2023 0.83p 0.90p 0.83p 0.83p 22448
13/01/2023 0.70p 0.89p 0.70p 0.84p 907330
12/01/2023 0.68p 0.72p 0.68p 0.70p 1000000
11/01/2023 0.63p 0.70p 0.63p 0.68p 1170000
10/01/2023 0.73p 0.73p 0.55p 0.63p 2083688
09/01/2023 0.73p 0.73p 0.65p 0.73p 2400
06/01/2023 0.73p 0.76p 0.73p 0.73p 0
05/01/2023 0.73p 0.73p 0.65p 0.73p 250000
04/01/2023 0.73p 0.73p 0.73p 0.73p 0
03/01/2023 0.70p 0.73p 0.65p 0.73p 1542300
30/12/2022 0.70p 0.75p 0.66p 0.70p 1250063
29/12/2022 0.65p 0.70p 0.60p 0.65p 945476
28/12/2022 0.63p 0.65p 0.63p 0.65p 501153
23/12/2022 0.63p 0.70p 0.55p 0.63p 1356767
22/12/2022 0.50p 0.65p 0.49p 0.63p 1703781
21/12/2022 0.55p 0.55p 0.45p 0.50p 575089
20/12/2022 0.55p 0.55p 0.41p 0.50p 2800000
19/12/2022 0.60p 0.60p 0.46p 0.55p 1571433
16/12/2022 0.60p 0.60p 0.58p 0.60p 84715
15/12/2022 0.60p 0.60p 0.55p 0.60p 47834
14/12/2022 0.60p 0.60p 0.55p 0.60p 502000
13/12/2022 0.60p 0.60p 0.55p 0.60p 5130
12/12/2022 0.60p 0.60p 0.56p 0.60p 1000
09/12/2022 0.60p 0.62p 0.60p 0.60p 0
08/12/2022 0.60p 0.62p 0.60p 0.60p 0
07/12/2022 0.60p 0.62p 0.60p 0.60p 0
06/12/2022 0.60p 0.60p 0.55p 0.60p 142971
05/12/2022 0.60p 0.60p 0.57p 0.60p 72387
02/12/2022 0.60p 0.60p 0.55p 0.60p 25000
01/12/2022 0.63p 0.63p 0.60p 0.60p 500000
30/11/2022 0.63p 0.65p 0.63p 0.63p 650000
29/11/2022 0.73p 0.73p 0.61p 0.63p 490000
28/11/2022 0.73p 0.73p 0.65p 0.73p 275
25/11/2022 0.73p 0.75p 0.73p 0.73p 0
24/11/2022 0.73p 0.73p 0.65p 0.73p 17972
23/11/2022 0.73p 0.75p 0.73p 0.73p 0
22/11/2022 0.73p 0.73p 0.61p 0.73p 300000
21/11/2022 0.73p 0.73p 0.65p 0.73p 2610
18/11/2022 0.73p 0.73p 0.65p 0.73p 16930
17/11/2022 0.73p 0.73p 0.65p 0.73p 8528
16/11/2022 0.73p 0.73p 0.65p 0.73p 30862

*Close Price adjusted for both dividends and splits