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
23/09/2015 1.88p 1.88p 1.81p 1.88p 1285
22/09/2015 1.88p 1.88p 1.75p 1.88p 44743
21/09/2015 1.88p 1.88p 1.75p 1.88p 162141
18/09/2015 1.88p 1.88p 1.76p 1.88p 334727
17/09/2015 1.88p 1.89p 1.88p 1.88p 50000
16/09/2015 1.88p 1.99p 1.88p 1.88p 108790
15/09/2015 1.88p 1.97p 1.78p 1.88p 182500
14/09/2015 1.88p 1.88p 1.75p 1.88p 940
11/09/2015 1.88p 1.88p 1.75p 1.88p 4000
10/09/2015 1.88p 2.00p 1.88p 1.88p 50000
09/09/2015 1.88p 1.90p 1.88p 1.88p 94737
08/09/2015 1.88p 1.88p 1.78p 1.88p 14000
07/09/2015 1.88p 1.88p 1.82p 1.88p 20000
04/09/2015 1.88p 1.88p 1.88p 1.88p 0
03/09/2015 1.88p 1.88p 1.82p 1.88p 10000
02/09/2015 1.88p 1.97p 1.88p 1.88p 75000
01/09/2015 1.88p 1.88p 1.88p 1.88p 0
28/08/2015 1.88p 1.88p 1.88p 1.88p 0
27/08/2015 1.88p 1.89p 1.78p 1.88p 132427
26/08/2015 1.88p 1.88p 1.88p 1.88p 0
25/08/2015 1.90p 1.90p 1.66p 1.88p 118534
24/08/2015 2.05p 2.05p 1.80p 1.90p 1088732
21/08/2015 2.05p 2.05p 2.05p 2.05p 50000
20/08/2015 2.05p 2.09p 2.00p 2.05p 380800
19/08/2015 2.05p 2.05p 2.05p 2.05p 0
18/08/2015 2.15p 2.15p 2.00p 2.05p 380021
17/08/2015 2.13p 2.15p 2.13p 2.15p 10000
14/08/2015 2.13p 2.13p 2.05p 2.13p 40818
13/08/2015 2.13p 2.13p 2.05p 2.13p 60211
12/08/2015 2.13p 2.13p 2.05p 2.13p 10000
11/08/2015 2.13p 2.13p 2.05p 2.13p 30000
10/08/2015 2.13p 2.13p 2.00p 2.13p 684332
07/08/2015 2.13p 2.17p 2.08p 2.13p 267938
06/08/2015 2.13p 2.13p 2.12p 2.13p 48515
05/08/2015 2.13p 2.13p 2.00p 2.13p 950000
04/08/2015 2.13p 2.13p 2.05p 2.13p 650000
03/08/2015 2.38p 2.38p 2.00p 2.13p 1581852
31/07/2015 2.35p 2.38p 2.20p 2.38p 378000
30/07/2015 2.40p 2.40p 2.20p 2.38p 600000
29/07/2015 2.40p 2.40p 2.31p 2.40p 534917
28/07/2015 2.18p 2.50p 2.18p 2.40p 980827
27/07/2015 2.13p 2.49p 2.06p 2.18p 408961
24/07/2015 2.13p 2.31p 2.05p 2.13p 399577
23/07/2015 2.13p 2.20p 2.06p 2.13p 369560
22/07/2015 2.18p 2.18p 2.06p 2.13p 112152
21/07/2015 1.98p 2.18p 1.98p 2.18p 957954
20/07/2015 1.90p 1.98p 1.90p 1.98p 0
17/07/2015 1.80p 1.93p 1.80p 1.90p 365472
16/07/2015 1.80p 1.94p 1.75p 1.80p 663166
15/07/2015 1.80p 1.80p 1.77p 1.80p 950000
14/07/2015 1.80p 1.80p 1.77p 1.80p 23155
13/07/2015 1.80p 1.80p 1.77p 1.80p 10223
10/07/2015 1.80p 1.80p 1.77p 1.80p 1000000
09/07/2015 1.80p 1.80p 1.77p 1.80p 186772
08/07/2015 1.80p 1.80p 1.77p 1.80p 25000
07/07/2015 1.80p 1.84p 1.77p 1.80p 165647
06/07/2015 1.80p 1.80p 1.80p 1.80p 0
03/07/2015 1.80p 1.80p 1.80p 1.80p 0
02/07/2015 1.75p 1.93p 1.74p 1.80p 4255209
01/07/2015 1.63p 1.79p 1.60p 1.75p 1375000
30/06/2015 1.63p 1.64p 1.61p 1.63p 88607
29/06/2015 1.68p 1.68p 1.60p 1.63p 519029
26/06/2015 1.68p 1.68p 1.68p 1.68p 0
25/06/2015 1.68p 1.68p 1.68p 1.68p 0
24/06/2015 1.73p 1.73p 1.58p 1.68p 288907
23/06/2015 1.73p 1.73p 1.72p 1.73p 201345
22/06/2015 1.78p 1.80p 1.73p 1.73p 131898
19/06/2015 1.78p 1.78p 1.70p 1.78p 152000
18/06/2015 1.78p 1.78p 1.75p 1.78p 105522
17/06/2015 1.75p 1.85p 1.75p 1.78p 1582797
16/06/2015 1.83p 1.83p 1.61p 1.73p 7590715
15/06/2015 2.05p 2.05p 1.77p 1.83p 1227222
12/06/2015 2.05p 2.05p 2.00p 2.05p 150000
11/06/2015 2.13p 2.13p 2.00p 2.05p 803001
10/06/2015 2.33p 2.33p 2.10p 2.13p 372386
09/06/2015 2.13p 2.13p 2.10p 2.13p 100810
08/06/2015 2.18p 2.25p 2.00p 2.13p 1245879
05/06/2015 2.18p 2.24p 2.18p 2.18p 3980
04/06/2015 2.33p 2.33p 2.10p 2.18p 8578920
03/06/2015 2.45p 2.45p 2.33p 2.33p 50000
02/06/2015 2.53p 2.55p 2.41p 2.45p 5227065
01/06/2015 2.53p 2.53p 2.50p 2.53p 23500
29/05/2015 2.53p 2.53p 2.50p 2.53p 177926
28/05/2015 2.53p 2.53p 2.50p 2.53p 120000
27/05/2015 2.53p 2.53p 2.50p 2.53p 25000
26/05/2015 2.58p 2.59p 2.51p 2.53p 341619
22/05/2015 2.58p 2.59p 2.58p 2.58p 11000
21/05/2015 2.58p 2.60p 2.58p 2.58p 18564
20/05/2015 2.58p 2.60p 2.55p 2.58p 5668884
19/05/2015 2.55p 2.60p 2.50p 2.55p 1574000
18/05/2015 2.58p 2.58p 2.55p 2.55p 0
15/05/2015 2.63p 2.63p 2.55p 2.58p 100000
14/05/2015 2.43p 2.65p 2.43p 2.63p 514471
13/05/2015 2.53p 2.53p 2.30p 2.43p 34009984
12/05/2015 2.53p 2.53p 2.25p 2.53p 495000
11/05/2015 2.53p 2.54p 2.50p 2.53p 681947
08/05/2015 2.53p 2.55p 2.50p 2.53p 455000
07/05/2015 2.55p 2.60p 2.50p 2.53p 460800
06/05/2015 2.55p 2.55p 2.50p 2.55p 237538
05/05/2015 2.85p 2.85p 2.50p 2.55p 3016511
01/05/2015 2.95p 2.95p 2.75p 2.85p 1113213
30/04/2015 2.95p 2.95p 2.77p 2.95p 379427
29/04/2015 3.13p 3.20p 2.85p 2.95p 6919752
28/04/2015 2.95p 2.95p 2.90p 2.95p 95000
27/04/2015 2.95p 2.95p 2.93p 2.95p 168791
24/04/2015 2.95p 2.95p 2.90p 2.95p 305950
23/04/2015 2.95p 2.95p 2.95p 2.95p 0
22/04/2015 3.03p 3.03p 2.80p 2.95p 454846
21/04/2015 3.03p 3.03p 3.02p 3.03p 6600
20/04/2015 3.03p 3.03p 3.00p 3.03p 394515
17/04/2015 3.03p 3.03p 3.00p 3.03p 1207595
16/04/2015 3.03p 3.03p 3.00p 3.03p 214463
15/04/2015 3.03p 3.03p 3.00p 3.03p 16592
14/04/2015 3.03p 3.03p 3.00p 3.03p 3000
13/04/2015 3.08p 3.08p 3.00p 3.03p 821783
10/04/2015 3.03p 3.03p 3.00p 3.03p 14749
09/04/2015 3.03p 3.03p 3.00p 3.03p 2100000
08/04/2015 3.03p 3.03p 3.03p 3.03p 0
07/04/2015 3.03p 3.03p 2.75p 3.03p 793965
02/04/2015 3.03p 3.08p 3.03p 3.03p 300000
01/04/2015 3.03p 3.04p 3.00p 3.03p 310000
31/03/2015 3.05p 3.05p 3.00p 3.03p 99815
30/03/2015 3.05p 3.05p 3.00p 3.05p 30000
27/03/2015 3.05p 3.05p 3.05p 3.05p 0
26/03/2015 3.23p 3.23p 3.00p 3.05p 450000
25/03/2015 3.30p 3.30p 3.10p 3.23p 155000
24/03/2015 3.40p 3.40p 3.20p 3.30p 247378
23/03/2015 3.40p 3.40p 3.30p 3.40p 224302
20/03/2015 3.45p 3.45p 3.30p 3.40p 2123358
19/03/2015 3.58p 3.58p 3.40p 3.45p 101173
18/03/2015 3.58p 3.58p 3.40p 3.58p 100000
17/03/2015 3.58p 3.59p 3.30p 3.58p 336087
16/03/2015 3.58p 3.58p 3.40p 3.58p 192481
13/03/2015 3.58p 3.70p 3.40p 3.58p 522428
12/03/2015 3.40p 3.58p 3.34p 3.58p 1184664
11/03/2015 3.13p 3.87p 2.78p 3.40p 26158196
10/03/2015 2.35p 2.40p 2.32p 2.35p 637098
09/03/2015 2.40p 2.45p 2.35p 2.35p 60000
06/03/2015 2.45p 2.50p 2.30p 2.40p 740000
05/03/2015 2.45p 2.47p 2.40p 2.45p 283399
04/03/2015 2.43p 2.45p 2.43p 2.45p 0
03/03/2015 2.43p 2.47p 2.36p 2.43p 159500
02/03/2015 2.43p 2.47p 2.37p 2.43p 71714
27/02/2015 2.33p 2.47p 2.30p 2.43p 1097390
26/02/2015 2.33p 2.35p 2.30p 2.33p 1048471
25/02/2015 2.33p 2.35p 2.31p 2.33p 327402
24/02/2015 2.33p 2.35p 2.30p 2.33p 3523154
23/02/2015 2.33p 2.35p 2.32p 2.33p 588320
20/02/2015 2.30p 2.35p 2.26p 2.33p 1753765
19/02/2015 2.63p 2.63p 2.25p 2.30p 4575833
18/02/2015 3.13p 3.19p 2.50p 2.63p 13737820
17/02/2015 3.13p 3.15p 3.00p 3.13p 265000
16/02/2015 3.13p 3.15p 3.00p 3.13p 170000
13/02/2015 3.13p 3.13p 3.13p 3.13p 0
12/02/2015 3.13p 3.15p 3.00p 3.13p 138005
11/02/2015 2.95p 2.95p 2.92p 2.95p 100000
10/02/2015 2.95p 3.00p 2.90p 2.95p 204766
09/02/2015 2.95p 3.00p 2.90p 2.95p 690000
06/02/2015 2.95p 2.95p 2.95p 2.95p 0
05/02/2015 2.95p 3.08p 2.95p 2.95p 0
04/02/2015 2.95p 2.95p 2.95p 2.95p 0
03/02/2015 2.95p 2.95p 2.95p 2.95p 0
02/02/2015 3.13p 3.13p 2.90p 2.95p 1690068
30/01/2015 3.13p 3.13p 3.13p 3.13p 0
29/01/2015 3.13p 3.13p 3.00p 3.13p 50000
28/01/2015 3.13p 3.13p 3.10p 3.13p 3037
27/01/2015 3.13p 3.13p 3.00p 3.13p 72900
26/01/2015 3.13p 3.13p 3.00p 3.13p 150000
23/01/2015 3.13p 3.15p 3.04p 3.13p 58224
22/01/2015 3.13p 3.13p 3.00p 3.13p 174321
21/01/2015 3.18p 3.23p 3.00p 3.13p 1325292
20/01/2015 3.13p 3.25p 3.00p 3.18p 1447204
19/01/2015 3.13p 3.18p 3.01p 3.13p 174000
16/01/2015 3.13p 3.20p 3.00p 3.13p 367327
15/01/2015 3.25p 3.25p 3.00p 3.25p 30000
14/01/2015 3.25p 3.25p 3.00p 3.25p 322849
13/01/2015 3.25p 3.32p 3.00p 3.25p 157000
12/01/2015 3.25p 3.50p 3.00p 3.25p 915121
09/01/2015 3.13p 3.25p 3.13p 3.25p 0
08/01/2015 3.25p 3.25p 3.13p 3.13p 0
07/01/2015 3.25p 3.33p 2.75p 3.25p 35170
06/01/2015 3.25p 3.25p 3.00p 3.25p 52455
05/01/2015 3.38p 3.50p 3.25p 3.25p 297477
02/01/2015 3.38p 3.38p 3.25p 3.38p 187500
31/12/2014 3.38p 3.38p 3.25p 3.38p 5000
30/12/2014 3.38p 3.38p 3.37p 3.38p 100000
29/12/2014 3.38p 3.50p 3.38p 3.38p 150000
24/12/2014 3.25p 3.50p 3.25p 3.38p 330000
23/12/2014 3.25p 3.25p 3.25p 3.25p 0
22/12/2014 3.25p 3.50p 3.08p 3.25p 2090597
19/12/2014 3.13p 3.50p 3.01p 3.25p 226414
18/12/2014 2.75p 3.90p 2.75p 3.13p 1962917
17/12/2014 2.63p 2.85p 2.26p 2.75p 2530334
16/12/2014 3.17p 3.17p 2.56p 2.63p 1587483
15/12/2014 3.57p 3.57p 3.00p 3.17p 846208
12/12/2014 4.00p 4.00p 3.26p 3.57p 1123554
11/12/2014 4.00p 4.25p 3.76p 4.00p 1584375
10/12/2014 4.00p 4.00p 3.76p 4.00p 385024
09/12/2014 4.00p 4.00p 3.76p 4.00p 915762
08/12/2014 4.00p 4.00p 3.75p 4.00p 1223814

*Close Price adjusted for both dividends and splits