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
10/05/2013 5.38p 5.38p 5.21p 5.38p 221370
09/05/2013 5.38p 5.50p 5.20p 5.38p 767396
08/05/2013 5.75p 6.00p 5.25p 5.38p 662190
07/05/2013 5.75p 5.80p 5.75p 5.75p 18450
03/05/2013 5.75p 6.00p 5.50p 5.75p 399339
02/05/2013 5.75p 5.95p 5.58p 5.75p 94704
01/05/2013 5.75p 5.88p 5.53p 5.75p 28317
30/04/2013 5.75p 5.88p 5.75p 5.75p 8335
29/04/2013 5.75p 5.90p 5.50p 5.75p 37156
26/04/2013 5.75p 6.00p 5.55p 5.75p 593637
25/04/2013 5.75p 5.75p 5.50p 5.75p 233066
24/04/2013 5.75p 5.75p 5.50p 5.75p 95000
23/04/2013 5.75p 5.96p 5.40p 5.75p 390953
22/04/2013 5.75p 5.80p 5.60p 5.75p 12587
19/04/2013 5.75p 6.00p 5.50p 5.75p 502078
18/04/2013 5.75p 5.82p 5.50p 5.75p 33250
17/04/2013 5.88p 6.00p 5.75p 5.75p 451994
16/04/2013 6.00p 6.00p 5.51p 6.00p 87356
15/04/2013 6.13p 6.13p 5.75p 6.00p 137651
12/04/2013 6.13p 6.20p 6.05p 6.13p 67213
11/04/2013 6.25p 6.50p 6.00p 6.13p 584628
10/04/2013 6.50p 6.75p 5.86p 6.25p 1049250
09/04/2013 6.25p 6.25p 6.00p 6.25p 61500
08/04/2013 6.25p 6.25p 6.05p 6.25p 115345
05/04/2013 6.25p 6.25p 5.88p 6.25p 260343
04/04/2013 6.38p 6.38p 6.00p 6.25p 458844
03/04/2013 6.38p 6.40p 6.25p 6.38p 212854
02/04/2013 6.50p 6.63p 6.12p 6.38p 134419
28/03/2013 6.50p 6.65p 6.10p 6.50p 151282
27/03/2013 6.50p 6.63p 6.28p 6.50p 87507
26/03/2013 6.50p 6.50p 6.25p 6.50p 114023
25/03/2013 6.50p 6.75p 6.25p 6.50p 92500
22/03/2013 6.38p 6.75p 6.36p 6.50p 565792
21/03/2013 6.50p 6.50p 6.02p 6.38p 161016
20/03/2013 6.75p 6.75p 6.25p 6.50p 140002
19/03/2013 6.75p 6.85p 6.50p 6.75p 115687
18/03/2013 6.75p 6.75p 6.55p 6.75p 99069
15/03/2013 6.63p 6.75p 6.60p 6.75p 190000
14/03/2013 6.75p 6.75p 6.50p 6.63p 67792
13/03/2013 6.75p 6.75p 6.50p 6.75p 311446
12/03/2013 6.63p 7.00p 6.50p 6.75p 1353774
11/03/2013 6.75p 6.75p 6.50p 6.63p 194310
08/03/2013 6.63p 6.75p 6.55p 6.63p 500000
07/03/2013 6.38p 6.63p 6.26p 6.63p 765875
06/03/2013 6.38p 6.44p 6.26p 6.38p 4687
05/03/2013 6.63p 6.63p 6.31p 6.38p 180452
04/03/2013 6.88p 6.92p 6.50p 6.63p 203340
01/03/2013 7.00p 7.25p 6.75p 6.88p 193542
28/02/2013 6.88p 7.20p 6.57p 7.00p 711756
27/02/2013 6.88p 6.88p 6.50p 6.88p 116912
26/02/2013 6.88p 6.88p 6.50p 6.88p 365441
25/02/2013 6.75p 6.88p 6.50p 6.88p 265035
22/02/2013 6.88p 6.90p 6.55p 6.75p 298826
21/02/2013 7.13p 7.15p 6.75p 6.88p 457000
20/02/2013 7.00p 7.13p 6.85p 7.13p 211300
19/02/2013 7.00p 7.13p 6.85p 7.00p 76945
18/02/2013 6.88p 7.19p 6.82p 7.13p 77023
15/02/2013 6.88p 7.00p 6.75p 6.88p 353672
14/02/2013 7.13p 7.13p 6.75p 6.88p 110618
13/02/2013 7.13p 7.20p 6.85p 7.13p 344390
12/02/2013 7.13p 7.20p 6.81p 7.13p 90966
11/02/2013 6.88p 7.29p 6.80p 7.13p 722472
08/02/2013 6.88p 6.90p 6.79p 6.88p 131338
07/02/2013 6.88p 6.90p 6.79p 6.88p 70773
06/02/2013 7.38p 7.38p 6.78p 6.88p 620056
05/02/2013 7.38p 7.38p 7.25p 7.38p 277000
04/02/2013 7.13p 7.50p 7.13p 7.38p 1067386
01/02/2013 6.88p 7.25p 6.82p 7.13p 322707
31/01/2013 7.13p 7.13p 6.80p 6.88p 181197
30/01/2013 7.25p 7.25p 7.00p 7.13p 57045
29/01/2013 7.25p 7.25p 7.06p 7.25p 87011
28/01/2013 7.13p 7.38p 6.76p 7.25p 146044
25/01/2013 6.88p 6.98p 6.75p 6.76p 1301862
24/01/2013 7.00p 7.00p 6.82p 6.88p 665231
23/01/2013 7.13p 7.40p 6.81p 7.00p 450841
22/01/2013 6.88p 7.00p 6.80p 6.88p 357959
21/01/2013 7.13p 7.13p 6.79p 6.88p 144498
18/01/2013 7.13p 7.20p 7.03p 7.13p 214496
17/01/2013 7.13p 7.24p 7.03p 7.13p 123000
16/01/2013 7.13p 7.16p 7.00p 7.13p 313800
15/01/2013 7.25p 7.25p 7.00p 7.13p 66576
14/01/2013 7.25p 7.50p 6.75p 7.25p 338421
11/01/2013 7.25p 7.50p 6.60p 7.25p 426519
10/01/2013 7.25p 7.70p 7.25p 7.38p 223649
09/01/2013 7.38p 7.47p 7.10p 7.25p 288155
08/01/2013 6.88p 8.06p 6.88p 7.38p 925522
07/01/2013 6.63p 7.00p 6.61p 6.88p 353171
04/01/2013 6.63p 6.72p 6.63p 6.63p 166445
03/01/2013 6.63p 6.68p 6.50p 6.63p 470434
02/01/2013 6.63p 6.75p 6.58p 6.63p 145024
31/12/2012 6.63p 6.75p 6.63p 6.63p 0
28/12/2012 6.63p 6.75p 6.63p 6.63p 139559
27/12/2012 6.63p 6.75p 6.50p 6.63p 690579
24/12/2012 6.63p 6.70p 6.58p 6.63p 32057
21/12/2012 6.63p 6.75p 6.58p 6.63p 114654
20/12/2012 6.75p 7.00p 5.93p 6.63p 1220474
19/12/2012 6.75p 6.85p 6.51p 6.75p 237259
18/12/2012 6.75p 7.00p 6.50p 6.75p 260895
17/12/2012 6.25p 7.00p 6.25p 6.50p 1645121
14/12/2012 6.13p 6.15p 6.05p 6.13p 258740
13/12/2012 6.25p 6.30p 6.00p 6.13p 1123294
12/12/2012 6.13p 6.33p 6.05p 6.25p 381543
11/12/2012 6.13p 6.25p 6.00p 6.13p 673770
10/12/2012 6.13p 6.25p 6.00p 6.13p 1017155
07/12/2012 6.13p 6.19p 6.00p 6.13p 136884
06/12/2012 6.00p 6.25p 6.00p 6.13p 1292002
05/12/2012 6.13p 6.24p 6.00p 6.00p 2678296
04/12/2012 6.38p 6.38p 5.75p 6.13p 1822477
03/12/2012 6.63p 6.63p 6.25p 6.63p 44709
30/11/2012 6.63p 6.85p 6.63p 6.63p 8770
29/11/2012 6.63p 6.85p 6.63p 6.63p 10473
28/11/2012 6.50p 6.70p 6.32p 6.50p 833100
27/11/2012 6.50p 6.60p 6.30p 6.50p 0
26/11/2012 6.50p 6.60p 6.30p 6.50p 193691
23/11/2012 6.50p 6.61p 6.25p 6.50p 346868
22/11/2012 6.50p 6.50p 6.25p 6.50p 651750
21/11/2012 6.50p 6.63p 6.25p 6.50p 282416
20/11/2012 6.75p 6.75p 6.02p 6.25p 149060
19/11/2012 6.75p 6.75p 6.50p 6.75p 72545
16/11/2012 6.75p 6.75p 6.73p 6.75p 0
15/11/2012 6.75p 6.75p 6.73p 6.75p 14528
14/11/2012 6.63p 6.75p 6.25p 6.75p 58977
13/11/2012 6.75p 7.00p 6.55p 6.63p 344450
12/11/2012 6.63p 7.00p 6.25p 6.75p 270029
09/11/2012 6.75p 6.88p 6.25p 6.63p 318996
08/11/2012 6.88p 6.88p 6.50p 6.75p 74385
07/11/2012 6.88p 6.88p 6.50p 6.88p 86268
06/11/2012 6.88p 6.88p 6.88p 6.88p 6211
05/11/2012 6.88p 6.88p 6.50p 6.88p 94573
02/11/2012 6.63p 7.00p 6.54p 6.88p 675982
01/11/2012 6.63p 6.63p 6.50p 6.63p 19635
31/10/2012 6.75p 6.79p 6.50p 6.63p 67160
30/10/2012 6.75p 6.79p 6.60p 6.75p 73862
29/10/2012 6.75p 6.85p 6.50p 6.75p 110139
26/10/2012 6.75p 6.80p 6.75p 6.75p 86950
25/10/2012 6.88p 7.00p 6.50p 6.75p 329292
24/10/2012 7.00p 7.00p 6.75p 6.88p 546500
23/10/2012 7.25p 7.38p 6.75p 7.00p 386660
22/10/2012 7.00p 7.13p 6.80p 6.88p 217252
19/10/2012 7.00p 7.14p 6.90p 7.00p 458174
18/10/2012 7.25p 7.25p 7.00p 7.00p 504665
17/10/2012 7.25p 7.39p 7.05p 7.25p 286700
16/10/2012 7.00p 7.32p 6.75p 7.25p 521821
15/10/2012 7.00p 7.10p 6.75p 7.00p 509619
12/10/2012 7.00p 7.13p 6.75p 7.00p 156891
11/10/2012 7.00p 7.10p 6.75p 7.00p 658350
10/10/2012 6.75p 7.00p 6.75p 7.00p 360098
09/10/2012 6.75p 6.95p 6.65p 6.75p 35237
08/10/2012 6.75p 6.85p 6.75p 6.75p 7500
05/10/2012 6.75p 7.00p 6.65p 6.75p 1085331
04/10/2012 7.00p 7.25p 6.53p 6.75p 778510
03/10/2012 7.00p 7.07p 7.00p 7.00p 35097
02/10/2012 7.00p 7.10p 6.50p 6.50p 853721
01/10/2012 6.75p 7.15p 6.64p 7.00p 501832
28/09/2012 6.63p 6.93p 6.55p 6.75p 779595
27/09/2012 6.50p 6.68p 6.30p 6.63p 464450
26/09/2012 6.50p 6.50p 6.34p 6.50p 15000
25/09/2012 6.50p 6.50p 6.30p 6.50p 5000
24/09/2012 6.50p 6.60p 6.25p 6.50p 226196
21/09/2012 6.63p 6.63p 6.28p 6.50p 166817
20/09/2012 6.50p 6.75p 6.50p 6.63p 270000
19/09/2012 6.50p 6.65p 6.28p 6.50p 75221
18/09/2012 6.63p 6.63p 6.07p 6.50p 971990
17/09/2012 6.63p 6.63p 6.52p 6.63p 40990
14/09/2012 6.63p 6.63p 6.54p 6.63p 7855
13/09/2012 6.63p 6.74p 6.50p 6.63p 331350
12/09/2012 6.50p 6.75p 6.50p 6.63p 219273
11/09/2012 6.63p 6.69p 6.25p 6.50p 50446
10/09/2012 6.50p 6.64p 6.25p 6.63p 1322444
07/09/2012 6.50p 6.63p 6.25p 6.50p 31359
06/09/2012 6.63p 6.75p 6.25p 6.50p 131577
05/09/2012 6.63p 6.63p 6.63p 6.63p 25000
04/09/2012 6.63p 6.65p 6.25p 6.50p 97500
03/09/2012 6.63p 6.63p 6.25p 6.63p 25000
31/08/2012 6.75p 6.75p 6.25p 6.63p 98630
30/08/2012 6.63p 6.80p 6.50p 6.75p 165362
29/08/2012 6.75p 6.80p 6.25p 6.63p 97000
28/08/2012 6.75p 6.75p 6.50p 6.75p 65000
24/08/2012 6.75p 6.90p 6.53p 6.75p 23312
23/08/2012 6.63p 6.90p 6.25p 6.75p 187259
22/08/2012 6.63p 6.70p 6.63p 6.63p 0
21/08/2012 6.63p 6.70p 6.63p 6.63p 0
20/08/2012 6.63p 6.70p 6.63p 6.63p 200000
17/08/2012 6.63p 7.00p 6.25p 6.63p 52692
16/08/2012 6.50p 6.75p 6.50p 6.63p 423146
15/08/2012 6.38p 6.58p 6.25p 6.50p 450000
14/08/2012 6.50p 6.50p 6.25p 6.38p 59803
13/08/2012 6.25p 6.65p 6.08p 6.50p 710000
10/08/2012 6.25p 6.40p 6.03p 6.25p 403572
09/08/2012 6.13p 6.25p 6.00p 6.25p 209392
08/08/2012 6.25p 6.25p 6.00p 6.13p 125000
07/08/2012 6.25p 6.27p 5.75p 6.25p 136235
06/08/2012 6.13p 6.28p 6.00p 6.25p 672909
03/08/2012 6.38p 6.38p 6.00p 6.13p 158434
02/08/2012 6.38p 6.50p 6.25p 6.38p 239277
01/08/2012 6.38p 6.50p 6.25p 6.38p 536337
31/07/2012 6.75p 6.75p 6.25p 6.38p 312562
30/07/2012 6.75p 7.00p 6.25p 6.75p 719801
27/07/2012 6.63p 7.00p 6.50p 6.75p 645714
26/07/2012 6.38p 6.90p 6.38p 6.63p 1055794

*Close Price adjusted for both dividends and splits