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
28/01/2022 0.95p 0.95p 0.95p 0.95p 0
27/01/2022 0.95p 1.00p 0.92p 0.95p 166994
26/01/2022 0.95p 0.95p 0.95p 0.95p 0
25/01/2022 0.95p 0.95p 0.91p 0.95p 325000
24/01/2022 0.95p 0.97p 0.93p 0.95p 611537
21/01/2022 0.95p 0.95p 0.90p 0.95p 5000
20/01/2022 0.95p 1.00p 0.93p 0.95p 686778
19/01/2022 1.03p 1.03p 0.90p 0.95p 1729020
18/01/2022 1.05p 1.10p 0.92p 1.03p 784757
17/01/2022 1.05p 1.05p 1.05p 1.05p 0
14/01/2022 1.05p 1.08p 1.00p 1.05p 495963
13/01/2022 1.05p 1.06p 1.00p 1.05p 1105854
12/01/2022 1.03p 1.06p 0.95p 1.05p 62204
10/01/2022 1.00p 1.10p 0.95p 1.03p 900762
07/01/2022 1.00p 1.01p 0.96p 1.00p 1006300
06/01/2022 1.00p 1.05p 0.95p 1.00p 667270
05/01/2022 1.03p 1.04p 1.03p 1.03p 146634
04/01/2022 0.90p 1.05p 0.85p 1.03p 2801667
31/12/2021 0.90p 0.91p 0.90p 0.90p 1000000
30/12/2021 0.88p 0.90p 0.88p 0.90p 0
29/12/2021 0.90p 0.92p 0.90p 0.90p 20463
24/12/2021 0.90p 0.90p 0.90p 0.90p 0
23/12/2021 0.88p 0.90p 0.85p 0.90p 53
22/12/2021 0.88p 0.88p 0.88p 0.88p 0
21/12/2021 0.88p 0.88p 0.88p 0.88p 0
20/12/2021 0.93p 1.00p 0.80p 0.88p 212537
17/12/2021 0.93p 0.93p 0.93p 0.93p 0
16/12/2021 0.93p 0.93p 0.93p 0.93p 0
15/12/2021 0.93p 0.93p 0.93p 0.93p 0
14/12/2021 0.93p 0.93p 0.85p 0.93p 10000
13/12/2021 0.93p 0.93p 0.93p 0.93p 0
10/12/2021 0.93p 0.93p 0.85p 0.93p 31765
09/12/2021 0.95p 0.95p 0.82p 0.93p 603902
08/12/2021 0.95p 0.99p 0.90p 0.95p 46851
07/12/2021 0.95p 0.99p 0.95p 0.95p 505
06/12/2021 0.95p 0.95p 0.81p 0.95p 466960
03/12/2021 0.90p 0.95p 0.80p 0.95p 41065
02/12/2021 0.90p 0.95p 0.90p 0.95p 0
01/12/2021 0.95p 0.95p 0.95p 0.95p 183276
30/11/2021 0.90p 1.00p 0.85p 0.95p 1046107
29/11/2021 0.88p 0.90p 0.80p 0.90p 212700
26/11/2021 0.90p 0.95p 0.80p 0.88p 42170
25/11/2021 0.90p 0.90p 0.90p 0.90p 0
24/11/2021 0.90p 0.90p 0.85p 0.90p 78784
23/11/2021 0.90p 0.90p 0.85p 0.90p 6257
22/11/2021 0.90p 0.90p 0.90p 0.90p 0
19/11/2021 0.90p 0.93p 0.86p 0.90p 647410
18/11/2021 0.90p 0.90p 0.90p 0.90p 54500
17/11/2021 0.93p 0.95p 0.85p 0.90p 64285
16/11/2021 0.93p 0.93p 0.90p 0.93p 434520
15/11/2021 0.93p 0.93p 0.90p 0.93p 1236
12/11/2021 0.95p 0.95p 0.90p 0.93p 218747
11/11/2021 0.98p 1.00p 0.95p 0.95p 80090
10/11/2021 0.93p 1.00p 0.90p 0.98p 1176377
09/11/2021 0.95p 0.95p 0.90p 0.93p 44500
08/11/2021 0.95p 0.95p 0.90p 0.95p 519923
05/11/2021 0.95p 0.96p 0.90p 0.95p 542223
04/11/2021 0.93p 1.00p 0.90p 0.95p 213086
03/11/2021 0.98p 0.98p 0.90p 0.93p 477617
02/11/2021 0.98p 1.00p 0.90p 0.98p 1667288
01/11/2021 0.98p 0.98p 0.93p 0.98p 173039
29/10/2021 0.95p 0.98p 0.95p 0.98p 90753
28/10/2021 1.00p 1.00p 0.95p 0.98p 131713
27/10/2021 1.03p 1.05p 0.95p 1.00p 84252
26/10/2021 1.03p 1.03p 1.00p 1.03p 168493
25/10/2021 1.03p 1.03p 1.00p 1.03p 410073
22/10/2021 1.05p 1.05p 1.00p 1.03p 394294
21/10/2021 1.05p 1.05p 1.00p 1.05p 120680
20/10/2021 1.05p 1.05p 0.90p 1.05p 811812
19/10/2021 1.05p 1.05p 1.01p 1.05p 19201
18/10/2021 1.05p 1.05p 1.01p 1.05p 109843
15/10/2021 1.05p 1.07p 1.00p 1.05p 971273
14/10/2021 1.05p 1.05p 1.00p 1.05p 620284
13/10/2021 1.05p 1.05p 1.00p 1.05p 600000
12/10/2021 1.05p 1.05p 1.00p 1.05p 322542
11/10/2021 1.05p 1.05p 1.05p 1.05p 0
08/10/2021 1.05p 1.05p 0.98p 1.05p 205129
07/10/2021 1.05p 1.07p 1.00p 1.05p 318043
06/10/2021 1.05p 1.05p 0.99p 0.99p 50244
05/10/2021 1.08p 1.11p 1.00p 1.05p 1342977
04/10/2021 1.08p 1.11p 1.04p 1.08p 289003
01/10/2021 0.98p 1.20p 0.95p 1.08p 5523235
30/09/2021 0.85p 0.99p 0.80p 0.98p 1213911
29/09/2021 0.85p 0.85p 0.80p 0.85p 261502
28/09/2021 0.85p 0.85p 0.80p 0.85p 122011
27/09/2021 0.85p 0.85p 0.84p 0.85p 48000
24/09/2021 0.85p 0.85p 0.85p 0.85p 0
23/09/2021 0.85p 0.85p 0.80p 0.85p 330203
22/09/2021 0.85p 0.85p 0.80p 0.85p 283312
21/09/2021 0.85p 0.85p 0.80p 0.85p 63687
20/09/2021 0.85p 0.85p 0.80p 0.85p 20000
17/09/2021 0.83p 0.90p 0.78p 0.85p 626838
16/09/2021 0.85p 0.85p 0.80p 0.83p 94429
15/09/2021 0.83p 0.83p 0.83p 0.83p 0
14/09/2021 0.85p 0.90p 0.75p 0.83p 1934717
13/09/2021 0.85p 0.90p 0.73p 0.80p 427303
10/09/2021 0.85p 0.85p 0.80p 0.85p 208206
09/09/2021 0.85p 0.85p 0.76p 0.85p 500000
08/09/2021 0.85p 0.90p 0.80p 0.85p 2853599
07/09/2021 0.85p 0.85p 0.84p 0.85p 143753
06/09/2021 0.88p 0.90p 0.75p 0.85p 229018
03/09/2021 0.88p 0.88p 0.88p 0.88p 0
02/09/2021 0.88p 0.88p 0.85p 0.88p 2263
01/09/2021 0.88p 0.88p 0.85p 0.88p 832091
31/08/2021 0.85p 0.90p 0.80p 0.88p 23416
27/08/2021 0.88p 0.88p 0.85p 0.88p 65707
26/08/2021 0.88p 0.88p 0.85p 0.88p 97843
25/08/2021 0.88p 0.89p 0.88p 0.88p 50000
24/08/2021 0.88p 0.89p 0.85p 0.88p 229699
23/08/2021 0.88p 0.90p 0.85p 0.88p 661069
20/08/2021 0.88p 0.88p 0.85p 0.88p 206929
19/08/2021 0.88p 0.88p 0.85p 0.88p 200000
18/08/2021 0.95p 0.95p 0.85p 0.88p 313852
17/08/2021 0.95p 0.95p 0.90p 0.93p 100000
16/08/2021 0.95p 0.95p 0.90p 0.93p 78000
13/08/2021 0.95p 0.95p 0.90p 0.93p 79307
12/08/2021 0.95p 0.95p 0.94p 0.94p 68000
11/08/2021 0.95p 0.95p 0.91p 0.93p 2277748
10/08/2021 0.95p 0.95p 0.90p 0.93p 110711
09/08/2021 0.95p 0.95p 0.90p 0.95p 500000
06/08/2021 0.95p 0.95p 0.90p 0.95p 5000
05/08/2021 0.95p 0.95p 0.90p 0.95p 1663202
04/08/2021 0.88p 1.00p 0.85p 0.95p 1464026
03/08/2021 0.93p 0.95p 0.85p 0.88p 1204775
02/08/2021 0.95p 0.95p 0.90p 0.93p 77461
30/07/2021 0.95p 0.95p 0.90p 0.93p 284664
29/07/2021 1.00p 1.00p 0.90p 0.95p 952592
28/07/2021 1.05p 1.10p 0.95p 1.03p 152128
27/07/2021 1.05p 1.05p 1.00p 1.05p 5000
26/07/2021 1.05p 1.05p 1.00p 1.05p 261057
23/07/2021 1.05p 1.05p 1.00p 1.05p 299622
22/07/2021 1.13p 1.20p 1.00p 1.05p 541145
21/07/2021 1.13p 1.13p 1.02p 1.13p 576690
20/07/2021 1.13p 1.13p 1.05p 1.13p 35000
19/07/2021 1.10p 1.13p 1.10p 1.13p 0
16/07/2021 1.15p 1.15p 1.05p 1.10p 438183
15/07/2021 1.15p 1.15p 1.10p 1.15p 690090
14/07/2021 1.15p 1.17p 1.14p 1.15p 436772
13/07/2021 1.15p 1.20p 1.10p 1.15p 262689
12/07/2021 1.15p 1.15p 1.13p 1.15p 252797
09/07/2021 1.15p 1.17p 1.13p 1.15p 265000
08/07/2021 1.15p 1.20p 1.10p 1.16p 1977086
07/07/2021 1.10p 1.20p 1.05p 1.14p 662873
06/07/2021 1.08p 1.20p 1.00p 1.10p 192909
05/07/2021 1.15p 1.20p 1.00p 1.08p 1486565
02/07/2021 1.05p 1.25p 1.05p 1.13p 3412313
01/07/2021 0.85p 1.08p 0.85p 1.03p 1577847
30/06/2021 0.85p 0.90p 0.85p 0.85p 1000000
29/06/2021 0.85p 0.85p 0.82p 0.85p 17000
28/06/2021 0.95p 1.00p 0.80p 0.85p 711888
25/06/2021 0.95p 0.95p 0.88p 0.95p 141861
24/06/2021 0.90p 1.00p 0.80p 0.88p 1134795
23/06/2021 0.95p 1.00p 0.80p 0.85p 980323
22/06/2021 0.95p 0.95p 0.90p 0.95p 832807
21/06/2021 0.95p 0.95p 0.95p 0.95p 0
18/06/2021 0.95p 0.96p 0.91p 0.95p 395264
17/06/2021 0.98p 1.00p 0.90p 0.95p 80703
16/06/2021 0.98p 0.98p 0.95p 0.98p 103503
15/06/2021 0.98p 0.98p 0.98p 0.98p 0
14/06/2021 0.98p 0.98p 0.95p 0.98p 145000
11/06/2021 0.98p 0.98p 0.95p 0.98p 59403
10/06/2021 0.98p 0.98p 0.93p 0.98p 982538
09/06/2021 0.98p 1.03p 0.98p 0.98p 25034
08/06/2021 1.00p 1.00p 0.95p 0.98p 183718
07/06/2021 1.00p 1.00p 0.94p 1.00p 705099
04/06/2021 1.03p 1.05p 0.95p 1.00p 436818
03/06/2021 1.03p 1.03p 0.95p 1.03p 10000
02/06/2021 1.03p 1.03p 0.95p 1.03p 31900
01/06/2021 1.00p 1.10p 0.95p 1.03p 330132
28/05/2021 1.00p 1.05p 0.96p 1.00p 2608247
27/05/2021 0.98p 1.01p 0.95p 1.00p 1627713
26/05/2021 1.05p 1.10p 0.95p 0.98p 890791
25/05/2021 1.05p 1.05p 1.00p 1.05p 242138
24/05/2021 1.05p 1.05p 1.00p 1.05p 835791
21/05/2021 1.05p 1.05p 1.00p 1.05p 2047619
20/05/2021 1.05p 1.05p 1.04p 1.05p 63023
19/05/2021 1.10p 1.12p 0.99p 1.05p 2372504
18/05/2021 0.95p 1.10p 0.90p 1.10p 1981812
17/05/2021 0.95p 0.99p 0.90p 0.95p 551546
14/05/2021 0.95p 0.95p 0.90p 0.95p 200012
13/05/2021 0.95p 0.95p 0.90p 0.95p 199647
12/05/2021 0.95p 0.96p 0.90p 0.95p 320304
11/05/2021 1.00p 1.00p 0.90p 0.95p 359041
10/05/2021 1.00p 1.03p 1.00p 1.00p 15000
07/05/2021 1.00p 1.10p 0.98p 1.00p 207237
06/05/2021 1.00p 1.10p 0.90p 1.00p 1312559
05/05/2021 1.00p 1.02p 0.90p 1.00p 876277
04/05/2021 1.05p 1.10p 0.90p 1.00p 2168426
30/04/2021 1.03p 1.07p 1.00p 1.05p 339760
29/04/2021 1.05p 1.09p 1.00p 1.05p 517988
28/04/2021 1.15p 1.15p 1.00p 1.09p 657877
27/04/2021 1.15p 1.15p 1.10p 1.15p 199018
26/04/2021 1.15p 1.16p 1.10p 1.15p 533132
23/04/2021 1.20p 1.20p 1.10p 1.20p 789687
22/04/2021 1.20p 1.20p 1.10p 1.20p 89316
21/04/2021 1.20p 1.20p 1.08p 1.20p 100000
20/04/2021 1.15p 1.20p 1.10p 1.20p 240895
19/04/2021 1.20p 1.20p 1.10p 1.15p 126979
16/04/2021 1.20p 1.20p 1.10p 1.20p 170000
15/04/2021 1.20p 1.21p 1.11p 1.20p 488665

*Close Price adjusted for both dividends and splits