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
21/02/2014 5.63p 6.00p 5.50p 5.75p 1864224
20/02/2014 5.75p 5.75p 5.50p 5.63p 308041
19/02/2014 5.88p 5.88p 5.53p 5.75p 158631
18/02/2014 6.00p 6.00p 5.88p 5.88p 1675000
17/02/2014 6.00p 6.20p 5.75p 5.88p 416743
14/02/2014 5.88p 6.00p 5.78p 6.00p 200000
13/02/2014 6.00p 6.00p 5.80p 5.88p 850280
12/02/2014 6.00p 6.05p 6.00p 6.00p 4
11/02/2014 6.00p 6.05p 5.83p 6.00p 46400
10/02/2014 6.00p 6.10p 5.82p 6.00p 122703
07/02/2014 6.00p 6.25p 5.90p 6.00p 34070
06/02/2014 5.88p 6.00p 5.75p 6.00p 192000
05/02/2014 6.00p 6.12p 5.75p 5.88p 80000
04/02/2014 6.13p 6.13p 5.80p 6.00p 457000
03/02/2014 5.50p 6.75p 5.50p 6.13p 1740634
31/01/2014 5.88p 6.00p 5.28p 5.50p 606612
30/01/2014 5.63p 6.00p 5.54p 5.88p 80630
29/01/2014 5.50p 5.90p 5.50p 5.63p 285000
28/01/2014 5.88p 5.88p 5.50p 5.50p 305500
27/01/2014 6.13p 6.13p 5.63p 5.88p 287050
24/01/2014 6.13p 6.13p 6.00p 6.13p 386810
23/01/2014 6.13p 6.25p 6.00p 6.13p 146600
22/01/2014 6.13p 6.20p 6.00p 6.13p 63345
21/01/2014 6.13p 6.13p 6.00p 6.13p 259121
20/01/2014 6.13p 6.15p 6.00p 6.13p 631398
17/01/2014 6.13p 6.13p 6.00p 6.13p 449808
16/01/2014 6.25p 6.25p 6.00p 6.13p 827303
15/01/2014 6.13p 6.25p 6.00p 6.25p 414769
14/01/2014 6.00p 6.20p 5.55p 6.13p 712599
13/01/2014 5.88p 6.25p 5.75p 6.00p 826245
10/01/2014 5.75p 6.62p 5.55p 5.88p 963766
09/01/2014 5.25p 5.75p 5.25p 5.75p 700940
08/01/2014 5.13p 5.75p 4.88p 5.25p 3917633
07/01/2014 4.75p 5.00p 4.65p 4.88p 250000
06/01/2014 4.75p 4.98p 4.70p 4.75p 50588
03/01/2014 4.75p 5.00p 4.63p 4.75p 83920
02/01/2014 4.63p 5.00p 4.48p 4.75p 344571
31/12/2013 4.48p 4.70p 4.48p 4.48p 1000
30/12/2013 4.38p 4.50p 4.38p 4.48p 109748
27/12/2013 4.38p 4.50p 4.33p 4.38p 0
24/12/2013 4.38p 4.50p 4.33p 4.38p 82465
23/12/2013 4.55p 4.70p 4.38p 4.38p 254549
20/12/2013 4.55p 4.55p 4.45p 4.55p 20000
19/12/2013 4.48p 4.60p 4.35p 4.55p 414500
18/12/2013 4.48p 4.69p 4.35p 4.48p 218166
17/12/2013 4.48p 4.48p 4.25p 4.48p 30000
16/12/2013 4.25p 4.50p 4.16p 4.48p 129711
13/12/2013 4.25p 4.40p 3.75p 4.25p 692000
12/12/2013 4.25p 4.25p 4.15p 4.25p 349
11/12/2013 4.25p 4.78p 4.03p 4.25p 550569
10/12/2013 4.25p 4.45p 4.00p 4.25p 162725
09/12/2013 4.25p 4.25p 4.12p 4.25p 16537
06/12/2013 4.25p 4.39p 4.25p 4.25p 208996
05/12/2013 4.25p 4.25p 4.10p 4.25p 120
04/12/2013 4.25p 4.35p 4.10p 4.25p 131557
03/12/2013 4.38p 4.50p 4.25p 4.25p 210000
02/12/2013 4.38p 4.38p 4.00p 4.38p 336981
29/11/2013 4.38p 4.50p 4.38p 4.38p 115252
28/11/2013 4.60p 4.60p 4.05p 4.38p 728850
27/11/2013 4.60p 4.60p 4.30p 4.60p 201630
26/11/2013 4.75p 4.75p 4.50p 4.60p 376346
25/11/2013 5.00p 5.00p 4.50p 4.75p 122843
22/11/2013 5.00p 5.25p 4.75p 5.00p 288691
21/11/2013 5.00p 5.25p 4.75p 5.00p 288272
20/11/2013 5.00p 5.10p 4.82p 5.00p 78727
19/11/2013 5.00p 5.00p 4.82p 5.00p 20000
18/11/2013 5.00p 5.13p 4.81p 5.00p 251000
15/11/2013 4.63p 5.00p 4.55p 4.88p 461497
14/11/2013 4.50p 4.75p 4.38p 4.63p 251876
13/11/2013 4.38p 4.75p 4.20p 4.50p 792047
12/11/2013 4.50p 4.50p 4.25p 4.38p 452132
11/11/2013 4.50p 4.75p 4.25p 4.50p 532319
08/11/2013 4.58p 4.58p 4.42p 4.50p 183971
07/11/2013 4.58p 4.75p 4.50p 4.58p 308179
06/11/2013 4.58p 4.75p 4.40p 4.58p 425000
05/11/2013 4.58p 4.60p 4.40p 4.58p 399327
04/11/2013 4.58p 4.59p 4.32p 4.58p 221372
01/11/2013 4.58p 4.59p 4.41p 4.58p 69112
31/10/2013 4.63p 4.63p 4.50p 4.58p 168000
30/10/2013 4.63p 4.74p 4.50p 4.63p 369372
29/10/2013 4.63p 4.71p 4.55p 4.63p 39610
28/10/2013 4.63p 4.99p 4.50p 4.63p 448903
25/10/2013 4.63p 4.75p 4.56p 4.63p 72293
24/10/2013 4.63p 4.75p 4.63p 4.63p 283846
23/10/2013 4.63p 4.75p 4.55p 4.63p 1716950
22/10/2013 4.63p 4.75p 4.55p 4.63p 456800
21/10/2013 4.63p 4.75p 4.56p 4.63p 293753
18/10/2013 4.63p 4.65p 4.50p 4.63p 2229176
17/10/2013 4.63p 4.75p 4.54p 4.63p 678623
16/10/2013 4.63p 4.68p 4.50p 4.63p 112279
15/10/2013 4.63p 4.75p 4.50p 4.63p 89102
14/10/2013 4.88p 4.90p 4.63p 4.63p 436163
11/10/2013 4.88p 4.88p 4.75p 4.88p 352819
10/10/2013 4.88p 4.88p 4.80p 4.88p 0
09/10/2013 4.88p 4.88p 4.80p 4.88p 122897
08/10/2013 4.88p 4.88p 4.75p 4.88p 101500
07/10/2013 4.88p 4.90p 4.75p 4.88p 102801
04/10/2013 4.88p 4.92p 4.75p 4.88p 159120
03/10/2013 4.88p 4.93p 4.75p 4.88p 28000
02/10/2013 4.88p 5.00p 4.75p 4.88p 634554
01/10/2013 4.88p 5.00p 4.78p 4.88p 95488
30/09/2013 4.88p 5.00p 4.75p 4.88p 241382
27/09/2013 5.13p 5.13p 4.75p 4.88p 366779
26/09/2013 5.13p 5.13p 5.00p 5.13p 336746
25/09/2013 5.13p 5.13p 4.75p 5.13p 350786
24/09/2013 5.13p 5.13p 5.00p 5.13p 70376
23/09/2013 5.25p 5.32p 5.00p 5.13p 788647
20/09/2013 5.25p 5.32p 4.50p 5.25p 477996
19/09/2013 5.39p 5.39p 5.25p 5.25p 760483
18/09/2013 5.39p 5.91p 5.27p 5.39p 4278552
17/09/2013 5.75p 5.79p 5.50p 5.75p 349500
16/09/2013 5.75p 5.79p 5.50p 5.75p 36870
13/09/2013 5.75p 5.80p 5.00p 5.75p 175744
12/09/2013 5.88p 5.90p 5.75p 5.75p 185639
11/09/2013 5.88p 5.90p 5.75p 5.88p 43564
10/09/2013 6.00p 6.00p 5.75p 5.88p 536281
09/09/2013 5.88p 6.00p 5.75p 6.00p 121243
06/09/2013 5.88p 6.00p 5.75p 5.88p 541992
05/09/2013 5.88p 5.95p 5.88p 5.88p 0
04/09/2013 5.88p 5.95p 5.88p 5.88p 83700
03/09/2013 5.88p 5.88p 5.80p 5.88p 26000
02/09/2013 5.88p 6.00p 5.88p 5.88p 195000
30/08/2013 5.88p 6.00p 5.75p 5.88p 396500
29/08/2013 5.75p 5.90p 5.62p 5.88p 141000
28/08/2013 5.75p 6.00p 5.75p 5.75p 170959
27/08/2013 5.75p 6.00p 5.75p 5.75p 795916
23/08/2013 5.75p 5.75p 5.50p 5.75p 20100
22/08/2013 5.75p 6.00p 5.50p 5.75p 483887
21/08/2013 5.75p 5.75p 5.50p 5.75p 57000
20/08/2013 6.00p 6.00p 5.50p 5.75p 150027
19/08/2013 6.00p 6.15p 5.75p 6.00p 146445
16/08/2013 5.88p 6.25p 5.53p 6.00p 280479
15/08/2013 5.88p 6.25p 5.28p 5.88p 205153
14/08/2013 6.00p 6.00p 5.85p 5.88p 150000
13/08/2013 5.38p 6.00p 5.38p 6.00p 819998
12/08/2013 5.25p 5.75p 5.10p 5.38p 1224319
09/08/2013 4.25p 5.35p 4.05p 5.25p 1910158
08/08/2013 4.25p 4.35p 4.00p 4.25p 0
07/08/2013 4.25p 4.35p 4.00p 4.25p 478277
06/08/2013 4.25p 4.37p 4.00p 4.25p 1352769
05/08/2013 4.25p 4.37p 4.15p 4.25p 84241
02/08/2013 4.25p 4.38p 4.25p 4.25p 150000
01/08/2013 4.25p 4.40p 4.25p 4.25p 443498
31/07/2013 4.25p 4.40p 4.10p 4.25p 994413
30/07/2013 4.38p 4.38p 4.13p 4.25p 1979005
29/07/2013 4.38p 4.38p 4.25p 4.38p 50000
26/07/2013 4.38p 4.39p 4.28p 4.38p 240873
25/07/2013 4.38p 4.40p 4.25p 4.38p 525481
24/07/2013 4.38p 4.40p 4.25p 4.38p 767361
23/07/2013 4.38p 4.40p 4.38p 4.38p 44892
22/07/2013 4.38p 4.45p 4.38p 4.38p 224817
19/07/2013 4.38p 4.45p 4.35p 4.38p 74427
18/07/2013 4.50p 4.50p 4.33p 4.38p 491624
17/07/2013 4.50p 4.50p 4.33p 4.50p 294177
16/07/2013 4.50p 4.50p 4.47p 4.50p 213135
15/07/2013 4.50p 4.50p 4.48p 4.50p 170000
12/07/2013 4.38p 4.50p 4.33p 4.50p 715166
11/07/2013 4.38p 4.50p 4.29p 4.38p 849988
10/07/2013 4.38p 4.40p 4.34p 4.38p 422476
09/07/2013 4.38p 4.38p 4.25p 4.38p 240000
08/07/2013 4.50p 4.65p 4.00p 4.38p 368542
05/07/2013 4.50p 4.70p 4.35p 4.50p 395863
04/07/2013 4.50p 4.52p 4.25p 4.50p 114963
03/07/2013 4.50p 4.52p 4.50p 4.50p 650000
02/07/2013 4.63p 4.63p 4.25p 4.50p 610000
01/07/2013 4.63p 4.65p 4.50p 4.63p 0
28/06/2013 4.63p 4.65p 4.50p 4.63p 207000
27/06/2013 4.63p 4.70p 4.62p 4.63p 170059
26/06/2013 4.63p 4.67p 4.50p 4.63p 364000
25/06/2013 4.63p 4.75p 4.54p 4.63p 3071606
24/06/2013 4.63p 4.75p 4.61p 4.63p 203500
21/06/2013 4.63p 4.75p 4.61p 4.63p 100000
20/06/2013 4.75p 4.75p 4.60p 4.63p 34453
19/06/2013 4.75p 4.85p 4.75p 4.75p 452000
18/06/2013 4.75p 4.90p 4.74p 4.75p 123300
17/06/2013 4.75p 4.85p 4.73p 4.75p 551554
14/06/2013 4.75p 5.00p 4.73p 4.75p 119980
13/06/2013 4.75p 5.00p 4.66p 4.75p 196773
12/06/2013 4.75p 4.95p 4.66p 4.75p 27574
11/06/2013 4.75p 4.95p 4.65p 4.75p 127038
10/06/2013 4.75p 4.75p 4.64p 4.75p 19639
07/06/2013 4.75p 4.95p 4.64p 4.75p 45343
06/06/2013 4.75p 5.00p 4.75p 4.75p 79765
05/06/2013 4.75p 5.00p 4.63p 4.75p 560651
04/06/2013 4.50p 5.00p 4.50p 4.75p 244367
03/06/2013 4.38p 4.75p 4.31p 4.50p 332000
31/05/2013 4.38p 4.38p 4.25p 4.38p 144403
30/05/2013 4.38p 4.40p 4.25p 4.38p 981372
29/05/2013 4.38p 4.38p 4.25p 4.38p 218362
28/05/2013 4.38p 4.40p 4.25p 4.38p 528516
24/05/2013 4.38p 4.50p 4.26p 4.38p 162795
23/05/2013 4.38p 4.42p 4.30p 4.38p 1126921
22/05/2013 4.38p 4.49p 4.25p 4.38p 1161292
21/05/2013 4.38p 4.38p 4.25p 4.38p 320319
20/05/2013 4.38p 4.50p 4.31p 4.38p 1880321
17/05/2013 4.50p 4.50p 4.25p 4.38p 2094753
16/05/2013 5.13p 5.13p 4.50p 4.63p 1221108
15/05/2013 5.38p 5.38p 4.84p 5.13p 5810706
14/05/2013 5.38p 5.38p 5.03p 5.38p 5620000
13/05/2013 5.38p 5.45p 5.25p 5.38p 185300

*Close Price adjusted for both dividends and splits