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
15/11/2022 0.73p 0.73p 0.65p 0.73p 232321
14/11/2022 0.73p 0.73p 0.70p 0.73p 0
11/11/2022 0.73p 0.73p 0.65p 0.73p 166858
10/11/2022 0.73p 0.74p 0.73p 0.73p 14321
09/11/2022 0.73p 0.73p 0.70p 0.73p 0
08/11/2022 0.73p 0.73p 0.70p 0.73p 0
07/11/2022 0.73p 0.73p 0.70p 0.73p 0
04/11/2022 0.73p 0.74p 0.65p 0.73p 27410
03/11/2022 0.73p 0.73p 0.65p 0.73p 20000
02/11/2022 0.73p 0.74p 0.73p 0.73p 630
01/11/2022 0.73p 0.73p 0.65p 0.73p 9415
31/10/2022 0.73p 0.73p 0.70p 0.73p 0
28/10/2022 0.73p 0.73p 0.65p 0.73p 413370
27/10/2022 0.73p 0.73p 0.65p 0.73p 38462
26/10/2022 0.73p 0.73p 0.65p 0.73p 38462
25/10/2022 0.73p 0.73p 0.65p 0.73p 5605
24/10/2022 0.73p 0.73p 0.65p 0.73p 75626
21/10/2022 0.73p 0.73p 0.65p 0.73p 676
20/10/2022 0.75p 0.75p 0.65p 0.73p 244815
19/10/2022 0.75p 0.75p 0.66p 0.75p 53228
18/10/2022 0.75p 0.75p 0.75p 0.75p 0
17/10/2022 0.75p 0.75p 0.75p 0.75p 0
14/10/2022 0.75p 0.75p 0.65p 0.75p 3000
13/10/2022 0.75p 0.75p 0.75p 0.75p 0
12/10/2022 0.75p 0.75p 0.75p 0.75p 0
11/10/2022 0.75p 0.75p 0.66p 0.75p 31519
10/10/2022 0.75p 0.80p 0.75p 0.75p 7420
07/10/2022 0.75p 0.75p 0.75p 0.75p 0
06/10/2022 0.75p 0.75p 0.65p 0.75p 7200
05/10/2022 0.75p 0.80p 0.75p 0.75p 831
04/10/2022 0.75p 0.75p 0.66p 0.75p 42791
03/10/2022 0.75p 0.82p 0.68p 0.75p 485488
30/09/2022 0.75p 0.81p 0.75p 0.75p 9937
29/09/2022 0.75p 0.75p 0.65p 0.75p 21000
28/09/2022 0.73p 0.82p 0.65p 0.75p 1017267
27/09/2022 0.70p 0.74p 0.62p 0.73p 478819
26/09/2022 0.70p 0.74p 0.60p 0.70p 848660
23/09/2022 0.70p 0.70p 0.60p 0.70p 244
22/09/2022 0.70p 0.75p 0.70p 0.70p 25000
21/09/2022 0.63p 0.75p 0.63p 0.70p 1405245
20/09/2022 0.65p 0.65p 0.60p 0.60p 270088
16/09/2022 0.65p 0.65p 0.65p 0.65p 0
15/09/2022 0.68p 0.68p 0.65p 0.65p 16804
14/09/2022 0.68p 0.68p 0.65p 0.68p 1449
13/09/2022 0.73p 0.73p 0.65p 0.68p 122388
12/09/2022 0.73p 0.73p 0.65p 0.73p 5000
09/09/2022 0.73p 0.73p 0.65p 0.73p 10000
08/09/2022 0.73p 0.73p 0.65p 0.73p 25000
07/09/2022 0.73p 0.75p 0.73p 0.73p 804
06/09/2022 0.73p 0.75p 0.65p 0.73p 27256
05/09/2022 0.73p 0.77p 0.65p 0.73p 19799
02/09/2022 0.73p 0.73p 0.65p 0.73p 1054
01/09/2022 0.73p 0.73p 0.65p 0.73p 21755
31/08/2022 0.73p 0.73p 0.65p 0.73p 30000
30/08/2022 0.73p 0.77p 0.73p 0.73p 389
26/08/2022 0.75p 0.75p 0.67p 0.73p 268657
25/08/2022 0.75p 0.75p 0.75p 0.75p 0
24/08/2022 0.75p 0.75p 0.70p 0.75p 603205
23/08/2022 0.80p 0.80p 0.71p 0.75p 117979
22/08/2022 0.80p 0.80p 0.80p 0.80p 0
19/08/2022 0.80p 0.80p 0.70p 0.80p 11552
18/08/2022 0.80p 0.83p 0.70p 0.80p 1808
17/08/2022 0.80p 0.80p 0.80p 0.80p 0
16/08/2022 0.83p 0.83p 0.75p 0.80p 100000
15/08/2022 0.83p 0.83p 0.83p 0.83p 0
12/08/2022 0.83p 0.83p 0.83p 0.83p 119765
11/08/2022 0.85p 0.85p 0.72p 0.83p 644621
10/08/2022 0.85p 0.85p 0.80p 0.85p 75151
09/08/2022 0.85p 0.85p 0.80p 0.85p 250
08/08/2022 0.83p 0.90p 0.83p 0.85p 121104
05/08/2022 0.83p 0.83p 0.75p 0.83p 633782
04/08/2022 0.83p 0.88p 0.75p 0.83p 735
03/08/2022 0.83p 0.87p 0.75p 0.83p 377377
02/08/2022 0.83p 0.85p 0.77p 0.83p 275536
01/08/2022 0.85p 0.85p 0.70p 0.80p 860090
29/07/2022 0.63p 0.90p 0.60p 0.85p 7531571
28/07/2022 0.55p 0.63p 0.50p 0.58p 8861
27/07/2022 0.55p 0.58p 0.52p 0.58p 50000
26/07/2022 0.55p 0.61p 0.50p 0.58p 2248675
25/07/2022 0.55p 0.64p 0.50p 0.58p 32562
22/07/2022 0.55p 0.58p 0.50p 0.58p 100
21/07/2022 0.55p 0.58p 0.51p 0.58p 2177
20/07/2022 0.55p 0.65p 0.50p 0.58p 34877
19/07/2022 0.55p 0.58p 0.51p 0.58p 32584
18/07/2022 0.55p 0.60p 0.54p 0.54p 250175
15/07/2022 0.55p 0.55p 0.55p 0.55p 0
14/07/2022 0.60p 0.60p 0.51p 0.55p 1816360
13/07/2022 0.60p 0.60p 0.55p 0.60p 25020
12/07/2022 0.60p 0.60p 0.55p 0.60p 150000
11/07/2022 0.60p 0.60p 0.60p 0.60p 0
08/07/2022 0.58p 0.60p 0.58p 0.60p 0
07/07/2022 0.60p 0.60p 0.60p 0.60p 0
06/07/2022 0.60p 0.60p 0.60p 0.60p 0
05/07/2022 0.60p 0.65p 0.60p 0.60p 10000
04/07/2022 0.60p 0.60p 0.60p 0.60p 0
01/07/2022 0.60p 0.60p 0.60p 0.60p 0
30/06/2022 0.58p 0.60p 0.56p 0.60p 1202098
29/06/2022 0.63p 0.65p 0.55p 0.58p 158644
28/06/2022 0.63p 0.63p 0.63p 0.63p 0
27/06/2022 0.63p 0.63p 0.63p 0.63p 0
24/06/2022 0.63p 0.63p 0.63p 0.63p 0
23/06/2022 0.65p 0.65p 0.61p 0.63p 25000
22/06/2022 0.65p 0.65p 0.65p 0.65p 0
21/06/2022 0.68p 0.69p 0.60p 0.65p 187582
20/06/2022 0.68p 0.70p 0.60p 0.65p 255403
17/06/2022 0.68p 0.68p 0.68p 0.68p 0
16/06/2022 0.68p 0.70p 0.68p 0.68p 1438
15/06/2022 0.68p 0.68p 0.68p 0.68p 0
14/06/2022 0.68p 0.68p 0.68p 0.68p 0
13/06/2022 0.68p 0.73p 0.60p 0.68p 704205
10/06/2022 0.68p 0.68p 0.68p 0.68p 0
09/06/2022 0.70p 0.70p 0.60p 0.68p 50000
08/06/2022 0.70p 0.70p 0.61p 0.68p 345780
07/06/2022 0.70p 0.74p 0.68p 0.68p 13545
06/06/2022 0.70p 0.70p 0.60p 0.68p 15000
01/06/2022 0.70p 0.74p 0.68p 0.68p 440156
31/05/2022 0.70p 0.75p 0.60p 0.68p 183695
30/05/2022 0.70p 0.73p 0.70p 0.73p 0
27/05/2022 0.70p 0.73p 0.70p 0.73p 0
26/05/2022 0.70p 0.80p 0.65p 0.73p 43062
25/05/2022 0.75p 0.75p 0.65p 0.70p 1155531
24/05/2022 0.75p 0.75p 0.70p 0.75p 250000
23/05/2022 0.75p 0.75p 0.75p 0.75p 0
20/05/2022 0.75p 0.75p 0.75p 0.75p 0
19/05/2022 0.75p 0.75p 0.70p 0.75p 263
18/05/2022 0.75p 0.76p 0.75p 0.75p 263
17/05/2022 0.75p 0.75p 0.75p 0.75p 0
16/05/2022 0.75p 0.75p 0.75p 0.75p 0
13/05/2022 0.75p 0.76p 0.75p 0.75p 11842
12/05/2022 0.75p 0.75p 0.70p 0.75p 24513
11/05/2022 0.75p 0.75p 0.75p 0.75p 0
10/05/2022 0.75p 0.75p 0.75p 0.75p 0
09/05/2022 0.75p 0.75p 0.70p 0.75p 4594
06/05/2022 0.75p 0.75p 0.75p 0.75p 0
05/05/2022 0.75p 0.75p 0.75p 0.75p 0
04/05/2022 0.75p 0.75p 0.70p 0.75p 2000
03/05/2022 0.75p 0.75p 0.70p 0.75p 26702
29/04/2022 0.75p 0.75p 0.75p 0.75p 0
28/04/2022 0.75p 0.75p 0.75p 0.75p 26702
27/04/2022 0.75p 0.75p 0.75p 0.75p 173379
26/04/2022 0.75p 0.75p 0.75p 0.75p 0
25/04/2022 0.75p 0.75p 0.75p 0.75p 0
22/04/2022 0.75p 0.75p 0.75p 0.75p 48270
21/04/2022 0.75p 0.75p 0.75p 0.75p 0
20/04/2022 0.75p 0.75p 0.75p 0.75p 347993
19/04/2022 0.75p 0.76p 0.70p 0.75p 871677
14/04/2022 0.75p 0.75p 0.71p 0.75p 36819
13/04/2022 0.75p 0.78p 0.75p 0.75p 71380
12/04/2022 0.75p 0.78p 0.70p 0.75p 181249
11/04/2022 0.75p 0.80p 0.72p 0.75p 176812
08/04/2022 0.80p 0.80p 0.70p 0.75p 596006
07/04/2022 0.85p 0.85p 0.75p 0.80p 109474
06/04/2022 0.85p 0.85p 0.75p 0.80p 1793099
05/04/2022 0.90p 1.00p 0.72p 0.80p 6104303
04/04/2022 0.73p 1.00p 0.70p 0.90p 3305627
01/04/2022 0.65p 0.80p 0.65p 0.69p 2647877
31/03/2022 0.70p 0.75p 0.60p 0.68p 1331829
30/03/2022 0.70p 0.70p 0.70p 0.70p 175225
29/03/2022 0.70p 0.70p 0.70p 0.70p 0
28/03/2022 0.70p 0.70p 0.70p 0.70p 0
25/03/2022 0.70p 0.70p 0.69p 0.70p 1000000
24/03/2022 0.70p 0.70p 0.65p 0.70p 663924
23/03/2022 0.70p 0.72p 0.66p 0.70p 695027
22/03/2022 0.73p 0.73p 0.65p 0.70p 1870218
21/03/2022 0.73p 0.73p 0.73p 0.73p 216735
18/03/2022 0.78p 0.78p 0.70p 0.73p 1118048
17/03/2022 0.78p 0.78p 0.78p 0.78p 1287
16/03/2022 0.78p 0.78p 0.78p 0.78p 0
15/03/2022 0.78p 0.78p 0.75p 0.78p 500
14/03/2022 0.80p 0.80p 0.72p 0.78p 600855
11/03/2022 0.80p 0.85p 0.75p 0.80p 3344
10/03/2022 0.80p 0.80p 0.80p 0.80p 0
09/03/2022 0.80p 0.80p 0.75p 0.80p 10588
08/03/2022 0.83p 0.85p 0.72p 0.80p 305052
07/03/2022 0.83p 0.83p 0.80p 0.83p 36809
04/03/2022 0.83p 0.83p 0.80p 0.83p 223249
03/03/2022 0.83p 0.83p 0.80p 0.83p 60500
02/03/2022 0.83p 0.83p 0.83p 0.83p 200000
01/03/2022 0.93p 0.93p 0.80p 0.83p 1106690
28/02/2022 0.93p 0.93p 0.85p 0.93p 282891
25/02/2022 0.93p 0.93p 0.93p 0.93p 0
24/02/2022 0.93p 0.93p 0.85p 0.93p 90398
23/02/2022 0.93p 0.93p 0.93p 0.93p 104835
22/02/2022 0.93p 0.93p 0.90p 0.93p 178348
21/02/2022 0.93p 0.93p 0.93p 0.93p 0
18/02/2022 0.93p 0.93p 0.85p 0.93p 20823
17/02/2022 0.93p 0.93p 0.85p 0.93p 83333
16/02/2022 0.93p 0.93p 0.87p 0.93p 150000
15/02/2022 0.93p 0.93p 0.93p 0.93p 0
14/02/2022 0.93p 0.95p 0.84p 0.93p 544747
11/02/2022 0.93p 0.93p 0.85p 0.93p 18000
10/02/2022 0.95p 0.95p 0.80p 0.93p 3071178
09/02/2022 0.95p 0.95p 0.90p 0.95p 224623
08/02/2022 0.95p 0.95p 0.95p 0.95p 0
07/02/2022 0.95p 0.98p 0.90p 0.95p 81278
04/02/2022 0.98p 1.00p 0.90p 0.95p 103779
03/02/2022 0.98p 0.98p 0.98p 0.98p 0
02/02/2022 0.98p 1.05p 0.91p 0.98p 74537
01/02/2022 0.98p 0.98p 0.98p 0.98p 0
31/01/2022 0.98p 1.05p 0.90p 0.98p 140250

*Close Price adjusted for both dividends and splits