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
14/04/2021 1.25p 1.25p 1.15p 1.20p 332013
13/04/2021 1.25p 1.30p 1.20p 1.25p 322615
12/04/2021 1.25p 1.28p 1.20p 1.25p 576318
09/04/2021 1.15p 1.30p 1.10p 1.25p 2978436
08/04/2021 1.00p 1.20p 0.96p 1.02p 3029564
07/04/2021 1.20p 1.20p 0.92p 0.95p 8021008
06/04/2021 1.40p 1.46p 1.00p 1.20p 3997782
01/04/2021 1.45p 1.47p 1.31p 1.40p 796516
31/03/2021 1.45p 1.46p 1.40p 1.45p 677805
30/03/2021 1.55p 1.55p 1.41p 1.45p 759966
29/03/2021 1.55p 1.57p 1.40p 1.55p 988607
26/03/2021 1.55p 1.58p 1.43p 1.55p 630176
25/03/2021 1.60p 1.65p 1.41p 1.55p 757350
24/03/2021 1.60p 1.60p 1.50p 1.60p 1755462
23/03/2021 1.70p 1.79p 1.60p 1.60p 858474
22/03/2021 1.70p 1.75p 1.60p 1.70p 327771
19/03/2021 1.70p 1.78p 1.64p 1.70p 501025
18/03/2021 1.70p 1.75p 1.62p 1.70p 1318178
17/03/2021 1.65p 1.70p 1.60p 1.63p 1655733
16/03/2021 1.70p 1.70p 1.60p 1.65p 746837
15/03/2021 1.70p 1.78p 1.60p 1.70p 568674
12/03/2021 1.60p 1.79p 1.52p 1.70p 576232
11/03/2021 1.60p 1.70p 1.51p 1.60p 1848296
10/03/2021 1.70p 1.70p 1.50p 1.60p 4068956
09/03/2021 1.70p 1.78p 1.60p 1.70p 496754
08/03/2021 1.65p 1.80p 1.60p 1.70p 1090044
05/03/2021 1.80p 1.80p 1.55p 1.65p 1935473
04/03/2021 1.75p 1.80p 1.71p 1.80p 1117196
03/03/2021 1.70p 1.80p 1.62p 1.75p 1801801
02/03/2021 1.70p 1.74p 1.60p 1.70p 2589612
01/03/2021 1.85p 1.85p 1.60p 1.61p 2111459
26/02/2021 1.95p 2.00p 1.72p 1.85p 1917392
25/02/2021 1.75p 1.98p 1.70p 1.95p 1945420
24/02/2021 1.80p 1.80p 1.69p 1.70p 2329578
23/02/2021 1.85p 1.90p 1.79p 1.80p 1305000
22/02/2021 1.95p 2.00p 1.80p 1.89p 1373120
19/02/2021 2.05p 2.18p 1.90p 1.95p 1425144
18/02/2021 2.20p 2.30p 1.78p 2.05p 12408167
17/02/2021 2.35p 2.50p 2.22p 2.40p 1251239
16/02/2021 2.45p 2.50p 2.22p 2.35p 1915937
15/02/2021 2.20p 2.50p 2.20p 2.45p 2780242
12/02/2021 2.15p 2.30p 2.02p 2.20p 1674668
11/02/2021 2.20p 2.30p 2.05p 2.12p 1165272
10/02/2021 2.15p 2.30p 2.10p 2.20p 1024344
09/02/2021 2.10p 2.29p 2.00p 2.15p 1569460
08/02/2021 2.15p 2.15p 1.93p 2.10p 1572961
05/02/2021 2.25p 2.38p 2.03p 2.15p 1585205
04/02/2021 2.10p 2.37p 2.08p 2.25p 707583
03/02/2021 1.95p 2.29p 1.91p 2.10p 2336785
02/02/2021 2.05p 2.10p 1.91p 2.00p 2107226
01/02/2021 2.10p 2.50p 2.00p 2.06p 3366992
29/01/2021 2.00p 2.38p 1.96p 2.10p 2572884
28/01/2021 2.05p 2.10p 1.90p 2.00p 2927593
27/01/2021 2.15p 2.30p 1.90p 2.00p 4278870
26/01/2021 2.40p 2.50p 1.81p 2.12p 9053002
25/01/2021 2.55p 2.70p 2.25p 2.40p 2974460
22/01/2021 2.50p 2.99p 2.30p 2.80p 6164778
21/01/2021 2.90p 3.20p 2.36p 2.68p 6912079
20/01/2021 2.15p 3.33p 2.15p 2.74p 15375917
19/01/2021 2.05p 2.28p 1.90p 2.04p 2165190
18/01/2021 2.00p 2.12p 1.91p 2.05p 2870529
15/01/2021 2.15p 2.25p 1.95p 2.00p 3278492
14/01/2021 2.20p 2.48p 1.95p 2.15p 12416023
13/01/2021 1.95p 2.09p 1.94p 1.98p 1431896
12/01/2021 2.00p 2.09p 1.85p 1.98p 1876878
11/01/2021 1.95p 2.10p 1.80p 1.90p 3901043
08/01/2021 2.10p 2.20p 1.81p 1.95p 7589993
07/01/2021 2.80p 2.86p 1.76p 2.10p 19806286
06/01/2021 2.75p 3.40p 2.70p 2.98p 19200410
05/01/2021 2.15p 2.90p 2.15p 2.75p 11062170
04/01/2021 1.75p 2.40p 1.69p 2.16p 11045947
31/12/2020 1.75p 1.89p 1.52p 1.75p 1346392
30/12/2020 1.80p 1.90p 1.31p 1.75p 5866266
29/12/2020 1.43p 1.90p 1.38p 1.80p 4850830
25/12/2020 1.20p 1.60p 1.20p 1.40p 4808423
24/12/2020 1.20p 1.60p 1.20p 1.40p 4808423
23/12/2020 1.20p 1.30p 1.14p 1.20p 199230
22/12/2020 1.20p 1.20p 1.11p 1.20p 395391
21/12/2020 1.15p 1.21p 1.15p 1.20p 500000
18/12/2020 1.20p 1.30p 1.10p 1.20p 1806499
17/12/2020 1.20p 1.28p 1.11p 1.20p 1001477
16/12/2020 1.20p 1.29p 1.20p 1.20p 632269
15/12/2020 1.20p 1.25p 1.10p 1.20p 224501
14/12/2020 1.20p 1.25p 1.10p 1.20p 521046
11/12/2020 1.30p 1.31p 1.10p 1.20p 427579
10/12/2020 1.38p 1.40p 1.20p 1.30p 1370942
09/12/2020 1.25p 1.48p 1.25p 1.32p 1336214
08/12/2020 1.25p 1.34p 1.11p 1.25p 220578
07/12/2020 1.25p 1.34p 1.25p 1.25p 44071
04/12/2020 1.20p 1.35p 1.06p 1.30p 1221381
03/12/2020 1.40p 1.49p 0.95p 1.30p 3368777
02/12/2020 1.40p 1.47p 1.30p 1.40p 274413
01/12/2020 1.50p 1.69p 1.37p 1.43p 1877326
30/11/2020 1.35p 1.70p 1.32p 1.50p 3597796
27/11/2020 1.20p 1.40p 1.20p 1.35p 807153
26/11/2020 1.15p 1.30p 1.15p 1.20p 392005
25/11/2020 1.05p 1.24p 0.90p 1.15p 2681695
24/11/2020 1.10p 1.10p 1.00p 1.05p 163710
23/11/2020 1.10p 1.10p 1.00p 1.10p 492285
20/11/2020 1.10p 1.14p 1.00p 1.10p 505000
19/11/2020 1.15p 1.20p 1.10p 1.10p 169261
18/11/2020 1.20p 1.21p 1.00p 1.15p 320626
17/11/2020 1.20p 1.22p 1.10p 1.20p 418253
16/11/2020 1.13p 1.20p 1.13p 1.20p 919199
13/11/2020 1.10p 1.20p 1.06p 1.13p 1950020
12/11/2020 1.10p 1.16p 1.03p 1.10p 454550
10/11/2020 1.20p 1.27p 1.10p 1.25p 2527457
09/11/2020 1.40p 1.42p 1.10p 1.20p 2561553
06/11/2020 1.40p 1.40p 1.24p 1.40p 497907
05/11/2020 1.43p 1.43p 1.35p 1.40p 99287
04/11/2020 1.43p 1.50p 1.30p 1.43p 1523412
03/11/2020 1.43p 1.48p 1.34p 1.43p 558140
02/11/2020 1.58p 1.58p 1.35p 1.43p 1506329
30/10/2020 1.60p 1.80p 1.45p 1.58p 2740387
29/10/2020 1.45p 1.68p 1.45p 1.60p 1691025
28/10/2020 1.70p 1.84p 1.39p 1.45p 3507980
27/10/2020 1.70p 1.80p 1.49p 1.68p 4232409
26/10/2020 1.48p 1.80p 1.45p 1.68p 6904737
23/10/2020 1.35p 1.50p 1.35p 1.48p 3518393
22/10/2020 1.13p 1.49p 1.13p 1.35p 4240619
21/10/2020 1.20p 1.25p 1.05p 1.13p 2131263
20/10/2020 1.35p 1.35p 1.10p 1.20p 1807989
19/10/2020 1.40p 1.50p 1.21p 1.35p 6153259
16/10/2020 1.05p 1.55p 1.05p 1.40p 18402932
15/10/2020 1.08p 1.10p 0.90p 1.05p 2564932
14/10/2020 1.15p 1.18p 1.00p 1.08p 803241
13/10/2020 1.20p 1.28p 1.03p 1.15p 2902926
12/10/2020 1.08p 1.45p 1.08p 1.20p 8544015
09/10/2020 0.85p 1.21p 0.83p 1.08p 8061024
08/10/2020 0.78p 0.90p 0.75p 0.85p 1473456
07/10/2020 0.73p 0.85p 0.66p 0.78p 1094186
06/10/2020 0.73p 0.73p 0.71p 0.73p 100000
05/10/2020 0.73p 0.73p 0.70p 0.73p 160695
02/10/2020 0.73p 0.73p 0.70p 0.73p 11000
01/10/2020 0.73p 0.73p 0.73p 0.73p 0
30/09/2020 0.73p 0.76p 0.70p 0.73p 181908
29/09/2020 0.73p 0.75p 0.70p 0.73p 1140758
28/09/2020 0.73p 0.73p 0.70p 0.73p 3535767
25/09/2020 0.70p 0.74p 0.70p 0.73p 11277
24/09/2020 0.70p 0.70p 0.69p 0.70p 158339
23/09/2020 0.70p 0.70p 0.65p 0.70p 2419449
22/09/2020 0.70p 0.70p 0.67p 0.70p 338525
21/09/2020 0.73p 0.73p 0.68p 0.70p 484175
18/09/2020 0.73p 0.75p 0.70p 0.73p 1850000
17/09/2020 0.78p 0.78p 0.70p 0.73p 2401430
16/09/2020 0.73p 0.85p 0.73p 0.78p 6158554
15/09/2020 0.70p 0.70p 0.67p 0.70p 725533
14/09/2020 0.70p 0.70p 0.68p 0.70p 1120160
11/09/2020 0.70p 0.75p 0.68p 0.70p 710232
10/09/2020 0.73p 0.75p 0.70p 0.70p 385759
09/09/2020 0.70p 0.75p 0.70p 0.73p 681402
08/09/2020 0.70p 0.70p 0.69p 0.70p 1469400
07/09/2020 0.70p 0.75p 0.69p 0.70p 2451099
04/09/2020 0.73p 0.73p 0.73p 0.73p 0
03/09/2020 0.73p 0.75p 0.71p 0.73p 112134
02/09/2020 0.73p 0.75p 0.70p 0.73p 877716
01/09/2020 0.73p 0.73p 0.65p 0.73p 780841
28/08/2020 0.73p 0.79p 0.65p 0.73p 1083676
27/08/2020 0.73p 0.73p 0.73p 0.73p 0
26/08/2020 0.73p 0.80p 0.65p 0.73p 987889
25/08/2020 0.80p 0.80p 0.73p 0.73p 200000
24/08/2020 0.80p 0.80p 0.79p 0.80p 100000
21/08/2020 0.83p 0.83p 0.78p 0.80p 50000
20/08/2020 0.83p 0.87p 0.78p 0.83p 465354
19/08/2020 0.85p 0.87p 0.75p 0.80p 355457
18/08/2020 0.85p 0.85p 0.80p 0.85p 804766
17/08/2020 0.83p 0.87p 0.78p 0.85p 117711
14/08/2020 0.83p 0.83p 0.77p 0.83p 185938
13/08/2020 0.85p 0.85p 0.76p 0.83p 1609957
12/08/2020 0.85p 0.85p 0.80p 0.85p 250000
11/08/2020 0.85p 0.87p 0.80p 0.85p 607648
10/08/2020 0.85p 0.88p 0.80p 0.85p 1530444
07/08/2020 0.85p 0.87p 0.80p 0.85p 1864882
06/08/2020 0.70p 0.95p 0.70p 0.85p 6587576
05/08/2020 0.70p 0.71p 0.65p 0.70p 542311
04/08/2020 0.70p 0.74p 0.65p 0.70p 935783
03/08/2020 0.73p 0.74p 0.65p 0.73p 937475
31/07/2020 0.73p 0.73p 0.65p 0.73p 20926
30/07/2020 0.78p 0.78p 0.70p 0.73p 42434
29/07/2020 0.83p 0.84p 0.73p 0.75p 1010060
28/07/2020 0.80p 0.88p 0.80p 0.83p 4098345
27/07/2020 0.75p 0.85p 0.75p 0.80p 1061297
24/07/2020 0.73p 0.75p 0.73p 0.75p 592512
23/07/2020 0.70p 0.83p 0.70p 0.73p 366419
22/07/2020 0.70p 0.74p 0.70p 0.70p 400000
21/07/2020 0.70p 0.74p 0.66p 0.70p 159413
20/07/2020 0.70p 0.75p 0.65p 0.65p 2360784
17/07/2020 0.70p 0.70p 0.70p 0.70p 0
16/07/2020 0.70p 0.70p 0.70p 0.70p 0
14/07/2020 0.73p 0.73p 0.70p 0.73p 716187
13/07/2020 0.73p 0.75p 0.70p 0.73p 399612
10/07/2020 0.75p 0.75p 0.71p 0.73p 1850053
09/07/2020 0.78p 0.78p 0.73p 0.75p 127204
08/07/2020 0.83p 0.83p 0.71p 0.78p 1055789
07/07/2020 0.83p 0.84p 0.83p 0.83p 85580
06/07/2020 0.78p 0.85p 0.78p 0.83p 2954310
03/07/2020 0.78p 0.80p 0.70p 0.78p 2263509
02/07/2020 0.75p 0.79p 0.75p 0.78p 798762
01/07/2020 0.75p 0.76p 0.75p 0.75p 915368
30/06/2020 0.78p 0.79p 0.72p 0.75p 2777918

*Close Price adjusted for both dividends and splits