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
26/06/2020 0.75p 0.78p 0.75p 0.78p 1576507
25/06/2020 0.75p 0.77p 0.72p 0.75p 2720280
24/06/2020 0.78p 0.79p 0.72p 0.75p 1471336
23/06/2020 0.75p 0.80p 0.75p 0.78p 2696758
22/06/2020 0.75p 0.75p 0.75p 0.75p 393948
19/06/2020 0.73p 0.87p 0.73p 0.75p 8963397
18/06/2020 0.68p 0.75p 0.68p 0.70p 2797914
17/06/2020 0.68p 0.70p 0.68p 0.68p 959464
16/06/2020 0.68p 0.70p 0.66p 0.70p 847299
15/06/2020 0.70p 0.70p 0.66p 0.68p 1028241
12/06/2020 0.73p 0.75p 0.67p 0.70p 803274
11/06/2020 0.70p 0.75p 0.70p 0.73p 1334213
10/06/2020 0.75p 0.79p 0.65p 0.70p 1772453
09/06/2020 0.73p 0.82p 0.69p 0.75p 6309854
08/06/2020 0.80p 0.80p 0.65p 0.69p 3591723
05/06/2020 0.83p 0.90p 0.66p 0.80p 8030082
04/06/2020 0.73p 0.89p 0.65p 0.80p 7747300
03/06/2020 0.70p 0.75p 0.70p 0.73p 2431660
02/06/2020 0.68p 0.70p 0.65p 0.70p 396158
01/06/2020 0.65p 0.68p 0.63p 0.68p 163143
28/05/2020 0.60p 0.63p 0.59p 0.63p 1105823
27/05/2020 0.65p 0.65p 0.53p 0.60p 4016969
26/05/2020 0.65p 0.75p 0.60p 0.65p 1887917
22/05/2020 0.60p 0.75p 0.56p 0.65p 2764573
21/05/2020 0.60p 0.60p 0.55p 0.60p 4438
20/05/2020 0.60p 0.64p 0.55p 0.60p 16481
19/05/2020 0.60p 0.65p 0.55p 0.60p 29935
15/05/2020 0.65p 0.69p 0.60p 0.65p 1727381
14/05/2020 0.63p 0.70p 0.52p 0.65p 3798101
13/05/2020 0.65p 0.70p 0.60p 0.63p 1961217
12/05/2020 0.65p 0.70p 0.60p 0.65p 2123427
11/05/2020 0.65p 0.70p 0.60p 0.65p 1026552
07/05/2020 0.68p 0.68p 0.60p 0.65p 1363209
06/05/2020 0.68p 0.68p 0.63p 0.68p 239846
05/05/2020 0.70p 0.73p 0.63p 0.68p 339163
01/05/2020 0.70p 0.70p 0.60p 0.65p 1200154
30/04/2020 0.70p 0.75p 0.65p 0.70p 730495
29/04/2020 0.60p 0.90p 0.60p 0.70p 8062256
28/04/2020 0.55p 0.60p 0.51p 0.60p 1155825
27/04/2020 0.58p 0.60p 0.52p 0.55p 718669
24/04/2020 0.60p 0.60p 0.51p 0.58p 1401185
23/04/2020 0.60p 0.62p 0.60p 0.60p 168145
22/04/2020 0.63p 0.63p 0.60p 0.60p 17339
21/04/2020 0.63p 0.64p 0.55p 0.63p 528237
20/04/2020 0.63p 0.63p 0.56p 0.63p 180634
17/04/2020 0.63p 0.66p 0.56p 0.63p 730000
16/04/2020 0.63p 0.63p 0.58p 0.63p 152000
15/04/2020 0.65p 0.68p 0.57p 0.63p 570057
14/04/2020 0.65p 0.77p 0.60p 0.65p 4578825
09/04/2020 0.68p 0.70p 0.60p 0.65p 916964
08/04/2020 0.63p 0.80p 0.63p 0.68p 2583185
07/04/2020 0.65p 0.67p 0.60p 0.63p 1400320
06/04/2020 0.55p 0.70p 0.55p 0.65p 1703200
03/04/2020 0.55p 0.57p 0.55p 0.55p 291982
02/04/2020 0.58p 0.58p 0.51p 0.55p 1416828
01/04/2020 0.58p 0.58p 0.55p 0.58p 325723
31/03/2020 0.58p 0.58p 0.55p 0.58p 767024
30/03/2020 0.65p 0.65p 0.55p 0.55p 1855699
27/03/2020 0.68p 0.75p 0.62p 0.65p 5854586
26/03/2020 0.55p 0.69p 0.55p 0.68p 7894259
25/03/2020 0.55p 0.60p 0.52p 0.55p 1305214
24/03/2020 0.50p 0.54p 0.50p 0.50p 1549884
23/03/2020 0.48p 0.51p 0.45p 0.48p 1083495
20/03/2020 0.50p 0.54p 0.45p 0.48p 2063269
19/03/2020 0.53p 0.53p 0.46p 0.50p 1549646
18/03/2020 0.53p 0.53p 0.50p 0.53p 662437
17/03/2020 0.55p 0.55p 0.51p 0.53p 500000
16/03/2020 0.58p 0.58p 0.51p 0.53p 930820
13/03/2020 0.50p 0.65p 0.42p 0.58p 9266588
12/03/2020 0.53p 0.53p 0.45p 0.50p 2092349
11/03/2020 0.57p 0.58p 0.50p 0.55p 2371714
10/03/2020 0.50p 0.57p 0.50p 0.57p 1678120
09/03/2020 0.53p 0.53p 0.46p 0.50p 402599
06/03/2020 0.55p 0.55p 0.50p 0.53p 3385128
05/03/2020 0.55p 0.58p 0.50p 0.55p 1082359
04/03/2020 0.55p 0.60p 0.50p 0.55p 411111
03/03/2020 0.55p 0.55p 0.50p 0.55p 1291157
02/03/2020 0.60p 0.60p 0.55p 0.55p 257899
28/02/2020 0.60p 0.61p 0.55p 0.60p 1084858
27/02/2020 0.65p 0.65p 0.58p 0.64p 2322020
26/02/2020 0.65p 0.65p 0.56p 0.65p 6001069
25/02/2020 0.65p 0.70p 0.60p 0.65p 3497978
24/02/2020 0.70p 0.70p 0.63p 0.65p 1038058
21/02/2020 0.75p 0.75p 0.65p 0.70p 2233518
20/02/2020 0.68p 0.77p 0.65p 0.75p 2205726
19/02/2020 0.70p 0.73p 0.60p 0.68p 5547735
18/02/2020 0.70p 0.70p 0.60p 0.70p 7679285
17/02/2020 0.80p 0.89p 0.65p 0.70p 16745870
14/02/2020 0.83p 0.84p 0.70p 0.80p 8939703
13/02/2020 0.73p 1.08p 0.71p 0.83p 33440918
12/02/2020 0.73p 0.74p 0.70p 0.73p 1328079
11/02/2020 0.75p 0.79p 0.71p 0.73p 2733537
10/02/2020 0.68p 0.78p 0.65p 0.75p 9519126
07/02/2020 0.65p 0.68p 0.62p 0.65p 4291054
06/02/2020 0.65p 0.69p 0.63p 0.65p 3368106
05/02/2020 0.65p 0.70p 0.63p 0.65p 1921700
04/02/2020 0.68p 0.70p 0.62p 0.65p 1654953
03/02/2020 0.68p 0.70p 0.61p 0.68p 5632892
31/01/2020 0.65p 0.74p 0.65p 0.68p 5937015
30/01/2020 0.65p 0.69p 0.62p 0.65p 1374302
29/01/2020 0.68p 0.69p 0.61p 0.65p 3962625
28/01/2020 0.73p 0.73p 0.65p 0.68p 6195793
27/01/2020 0.80p 0.80p 0.70p 0.73p 4803352
24/01/2020 0.73p 0.84p 0.71p 0.80p 12126029
23/01/2020 0.68p 0.75p 0.65p 0.73p 4211790
22/01/2020 0.73p 0.73p 0.66p 0.68p 5362663
21/01/2020 0.68p 0.75p 0.64p 0.73p 15338693
20/01/2020 0.70p 0.74p 0.66p 0.68p 6551289
17/01/2020 0.70p 0.75p 0.66p 0.70p 3112730
16/01/2020 0.70p 0.72p 0.65p 0.70p 5115744
15/01/2020 0.70p 0.74p 0.63p 0.70p 12001507
14/01/2020 0.78p 0.78p 0.66p 0.70p 14748062
13/01/2020 0.85p 0.89p 0.72p 0.78p 16412357
10/01/2020 0.73p 0.90p 0.71p 0.85p 32014354
09/01/2020 0.75p 0.85p 0.65p 0.73p 43834448
08/01/2020 2.50p 2.70p 0.56p 0.75p 74162224
07/01/2020 2.50p 2.50p 2.50p 2.50p 0
06/01/2020 2.50p 2.51p 2.30p 2.50p 305000
03/01/2020 2.60p 2.60p 2.45p 2.50p 218038
02/01/2020 2.75p 2.75p 2.42p 2.60p 299279
31/12/2019 2.75p 2.78p 2.60p 2.75p 277424
30/12/2019 2.60p 2.90p 2.55p 2.75p 590816
27/12/2019 2.45p 2.79p 2.30p 2.60p 507114
24/12/2019 2.10p 2.59p 2.10p 2.45p 212024
23/12/2019 2.10p 2.10p 2.02p 2.10p 50000
20/12/2019 2.10p 2.10p 2.10p 2.10p 0
19/12/2019 2.10p 2.15p 2.00p 2.10p 675638
18/12/2019 2.10p 2.10p 2.10p 2.10p 0
17/12/2019 2.10p 2.30p 1.91p 2.10p 520000
16/12/2019 2.10p 2.10p 2.10p 2.10p 0
13/12/2019 1.90p 2.15p 1.90p 2.10p 379552
12/12/2019 1.90p 1.90p 1.90p 1.90p 450000
11/12/2019 1.90p 1.90p 1.83p 1.90p 80000
10/12/2019 1.90p 2.00p 1.80p 1.90p 210100
09/12/2019 1.95p 2.00p 1.83p 1.90p 452089
06/12/2019 2.10p 2.10p 1.81p 1.95p 931498
05/12/2019 2.10p 2.10p 2.10p 2.10p 0
04/12/2019 2.10p 2.10p 2.00p 2.10p 50000
03/12/2019 2.15p 2.15p 1.91p 2.10p 250000
02/12/2019 2.20p 2.20p 2.00p 2.15p 230000
29/11/2019 2.20p 2.20p 2.20p 2.20p 0
28/11/2019 2.20p 2.24p 2.20p 2.20p 400000
27/11/2019 2.20p 2.38p 2.20p 2.20p 53979
26/11/2019 2.20p 2.34p 2.20p 2.20p 328950
25/11/2019 2.40p 2.40p 2.20p 2.20p 985000
22/11/2019 2.40p 2.43p 2.32p 2.35p 107633
21/11/2019 2.45p 2.45p 2.40p 2.40p 50000
20/11/2019 2.55p 2.55p 2.25p 2.45p 836351
19/11/2019 2.55p 2.55p 2.55p 2.55p 0
18/11/2019 2.55p 2.60p 2.40p 2.55p 303349
15/11/2019 2.55p 2.55p 2.40p 2.55p 80645
14/11/2019 2.55p 2.55p 2.55p 2.55p 0
13/11/2019 2.55p 2.55p 2.40p 2.55p 110174
12/11/2019 2.55p 2.55p 2.55p 2.55p 30000
11/11/2019 2.55p 2.55p 2.30p 2.55p 140000
08/11/2019 2.55p 2.55p 2.55p 2.55p 117157
07/11/2019 2.60p 2.60p 2.50p 2.55p 55054
06/11/2019 2.70p 2.70p 2.50p 2.60p 828740
05/11/2019 2.90p 2.90p 2.50p 2.70p 417813
04/11/2019 2.90p 2.90p 2.90p 2.90p 0
01/11/2019 2.95p 2.95p 2.80p 2.90p 90921
31/10/2019 2.95p 2.95p 2.80p 2.95p 100000
30/10/2019 2.95p 2.95p 2.95p 2.95p 0
29/10/2019 2.95p 3.00p 2.80p 2.95p 769130
28/10/2019 2.95p 2.95p 2.95p 2.95p 0
25/10/2019 2.95p 3.10p 2.90p 2.95p 100000
24/10/2019 2.50p 3.20p 2.50p 2.95p 1441285
23/10/2019 2.50p 2.53p 2.50p 2.50p 50000
22/10/2019 2.50p 2.50p 2.31p 2.50p 10000
21/10/2019 2.55p 2.55p 2.40p 2.50p 24678
18/10/2019 2.55p 2.59p 2.41p 2.55p 405882
17/10/2019 2.80p 2.90p 2.50p 2.55p 332000
16/10/2019 2.80p 2.85p 2.70p 2.80p 100000
15/10/2019 2.85p 2.85p 2.70p 2.80p 203000
14/10/2019 2.90p 2.90p 2.80p 2.85p 115000
11/10/2019 2.95p 2.95p 2.90p 2.90p 15000
10/10/2019 2.95p 2.95p 2.90p 2.95p 100000
09/10/2019 3.00p 3.00p 2.90p 2.95p 61826
08/10/2019 3.00p 3.10p 2.90p 3.00p 291000
07/10/2019 3.00p 3.00p 2.90p 3.00p 34500
04/10/2019 3.10p 3.10p 2.90p 3.00p 20000
03/10/2019 3.10p 3.10p 3.10p 3.10p 0
02/10/2019 3.15p 3.15p 2.91p 3.10p 88359
01/10/2019 3.10p 3.20p 3.10p 3.15p 136129
30/09/2019 3.25p 3.25p 3.00p 3.10p 159750
27/09/2019 3.35p 3.45p 3.30p 3.30p 164648
26/09/2019 3.35p 3.48p 3.21p 3.35p 226513
25/09/2019 3.40p 3.40p 3.20p 3.35p 184590
24/09/2019 3.10p 3.60p 3.10p 3.40p 799812
23/09/2019 2.85p 3.29p 2.80p 3.10p 559942
20/09/2019 2.20p 3.00p 2.20p 2.85p 920991
19/09/2019 2.55p 2.55p 2.10p 2.20p 133425
18/09/2019 2.75p 2.75p 2.41p 2.55p 463125
17/09/2019 2.15p 2.89p 2.15p 2.75p 797804
16/09/2019 2.10p 2.30p 2.02p 2.15p 329144
13/09/2019 1.85p 2.29p 1.82p 2.10p 1302351
12/09/2019 1.85p 2.00p 1.72p 1.85p 144428
11/09/2019 2.10p 2.10p 1.71p 1.85p 1223360
10/09/2019 2.10p 2.10p 2.10p 2.10p 0
09/09/2019 2.10p 2.10p 2.10p 2.10p 0

*Close Price adjusted for both dividends and splits