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
06/09/2019 2.10p 2.10p 2.10p 2.10p 0
05/09/2019 2.10p 2.10p 1.90p 2.10p 16500
04/09/2019 2.10p 2.10p 2.10p 2.10p 0
03/09/2019 2.10p 2.10p 2.10p 2.10p 0
02/09/2019 2.10p 2.10p 2.10p 2.10p 0
30/08/2019 2.10p 2.10p 2.09p 2.10p 95096
29/08/2019 2.10p 2.10p 1.90p 2.10p 180000
28/08/2019 2.10p 2.16p 1.91p 2.10p 367763
27/08/2019 2.30p 2.30p 2.02p 2.10p 373556
23/08/2019 2.30p 2.44p 2.12p 2.30p 184808
22/08/2019 2.40p 2.40p 2.02p 2.30p 789086
21/08/2019 2.55p 2.55p 2.30p 2.40p 395057
20/08/2019 2.45p 2.55p 2.45p 2.55p 40733
19/08/2019 2.45p 2.47p 2.30p 2.45p 385290
16/08/2019 2.60p 2.60p 2.40p 2.45p 280858
15/08/2019 2.80p 2.80p 2.40p 2.60p 504842
14/08/2019 2.80p 2.80p 2.50p 2.80p 335807
13/08/2019 2.90p 2.90p 2.50p 2.80p 569363
12/08/2019 2.90p 2.98p 2.90p 2.90p 100000
09/08/2019 2.90p 2.98p 2.90p 2.90p 200000
08/08/2019 2.90p 2.90p 2.80p 2.90p 40000
07/08/2019 2.90p 2.90p 2.90p 2.90p 0
06/08/2019 3.05p 3.05p 2.80p 2.90p 210000
05/08/2019 3.15p 3.15p 3.00p 3.05p 89500
02/08/2019 3.15p 3.15p 3.01p 3.15p 25000
01/08/2019 3.15p 3.20p 3.15p 3.15p 80878
31/07/2019 3.25p 3.25p 3.00p 3.15p 216663
30/07/2019 3.35p 3.35p 3.25p 3.25p 0
29/07/2019 3.50p 3.50p 3.20p 3.35p 182834
26/07/2019 3.50p 3.68p 3.50p 3.50p 17258
25/07/2019 3.50p 3.50p 3.31p 3.50p 7500
24/07/2019 3.50p 3.62p 3.50p 3.50p 8177
23/07/2019 3.50p 3.62p 3.50p 3.50p 65000
22/07/2019 3.50p 3.50p 3.50p 3.50p 0
19/07/2019 3.50p 3.50p 3.30p 3.50p 60000
18/07/2019 3.55p 3.80p 3.27p 3.50p 657956
17/07/2019 3.40p 3.78p 3.38p 3.55p 298779
16/07/2019 3.25p 3.50p 3.25p 3.40p 878181
15/07/2019 3.25p 3.25p 3.25p 3.25p 0
12/07/2019 3.25p 3.50p 3.25p 3.25p 377552
11/07/2019 3.25p 3.25p 3.05p 3.25p 11000
10/07/2019 3.25p 3.39p 3.05p 3.25p 5609
09/07/2019 3.35p 3.50p 3.25p 3.25p 306199
08/07/2019 3.20p 3.52p 3.16p 3.35p 302670
05/07/2019 3.15p 3.30p 3.02p 3.20p 363299
04/07/2019 3.15p 3.33p 3.15p 3.15p 122969
03/07/2019 3.15p 3.15p 3.15p 3.15p 0
02/07/2019 3.05p 3.48p 3.05p 3.15p 418027
01/07/2019 2.75p 3.18p 2.62p 3.05p 537003
28/06/2019 2.75p 2.95p 2.75p 2.75p 29634
27/06/2019 2.80p 2.95p 2.62p 2.75p 79606
26/06/2019 2.75p 2.95p 2.75p 2.80p 52497
25/06/2019 2.60p 2.93p 2.60p 2.75p 254370
24/06/2019 2.80p 2.80p 2.39p 2.60p 1169479
21/06/2019 2.85p 2.99p 2.61p 2.80p 188375
20/06/2019 3.05p 3.05p 2.50p 2.85p 1914661
19/06/2019 3.50p 3.50p 2.80p 3.05p 2421914
18/06/2019 3.65p 3.69p 3.42p 3.64p 192220
17/06/2019 3.70p 3.70p 3.35p 3.65p 452549
14/06/2019 3.85p 3.85p 3.50p 3.70p 112569
13/06/2019 3.85p 3.85p 3.70p 3.85p 123182
12/06/2019 3.85p 3.85p 3.85p 3.85p 0
11/06/2019 3.85p 3.85p 3.70p 3.85p 50000
10/06/2019 3.85p 3.85p 3.85p 3.85p 0
07/06/2019 3.85p 3.85p 3.85p 3.85p 0
06/06/2019 3.90p 3.90p 3.65p 3.85p 113464
05/06/2019 3.90p 3.90p 3.70p 3.90p 53934
04/06/2019 3.90p 3.90p 3.90p 3.90p 0
03/06/2019 4.05p 4.05p 3.81p 3.90p 28780
31/05/2019 4.10p 4.10p 3.93p 4.10p 116968
30/05/2019 4.20p 4.20p 4.00p 4.10p 114095
29/05/2019 3.87p 4.35p 3.74p 4.20p 804141
28/05/2019 4.00p 4.00p 3.80p 3.87p 245099
24/05/2019 4.00p 4.00p 3.93p 4.00p 48943
23/05/2019 4.05p 4.40p 3.85p 4.00p 2889726
22/05/2019 4.15p 4.18p 4.15p 4.15p 20949
21/05/2019 4.15p 4.15p 4.15p 4.15p 25001
20/05/2019 4.10p 4.30p 4.10p 4.15p 4581
17/05/2019 4.10p 4.10p 3.92p 4.10p 10836
16/05/2019 4.10p 4.18p 4.10p 4.10p 5000
15/05/2019 4.10p 4.18p 4.10p 4.10p 80715
14/05/2019 4.30p 4.30p 3.91p 4.10p 109464
13/05/2019 4.25p 4.35p 4.11p 4.30p 163173
10/05/2019 4.15p 4.40p 4.11p 4.25p 663012
09/05/2019 3.80p 4.60p 3.80p 4.15p 1656874
08/05/2019 3.70p 3.98p 3.70p 3.80p 508755
07/05/2019 3.70p 3.70p 3.70p 3.70p 0
03/05/2019 3.70p 3.85p 3.51p 3.70p 43098
02/05/2019 3.70p 3.90p 3.70p 3.70p 250000
01/05/2019 3.70p 3.70p 3.70p 3.70p 0
30/04/2019 3.70p 3.70p 3.70p 3.70p 0
29/04/2019 3.70p 3.70p 3.51p 3.70p 100000
26/04/2019 3.70p 3.70p 3.70p 3.70p 0
25/04/2019 3.70p 3.90p 3.70p 3.70p 31000
24/04/2019 3.55p 3.85p 3.55p 3.70p 70732
23/04/2019 3.55p 3.55p 3.55p 3.55p 0
18/04/2019 3.55p 3.55p 3.55p 3.55p 0
17/04/2019 3.55p 3.55p 3.55p 3.55p 0
16/04/2019 3.70p 3.70p 3.44p 3.55p 443771
15/04/2019 3.80p 3.88p 3.67p 3.70p 125489
12/04/2019 3.80p 3.80p 3.67p 3.80p 50000
11/04/2019 3.80p 3.93p 3.67p 3.80p 179183
10/04/2019 3.75p 3.80p 3.75p 3.80p 0
09/04/2019 3.75p 3.75p 3.68p 3.75p 27173
08/04/2019 3.65p 3.90p 3.53p 3.75p 208052
05/04/2019 3.65p 3.65p 3.40p 3.65p 120000
04/04/2019 3.70p 3.72p 3.50p 3.65p 147639
03/04/2019 3.80p 3.80p 3.60p 3.70p 276398
02/04/2019 3.80p 3.80p 3.60p 3.80p 15000
01/04/2019 3.80p 3.80p 3.60p 3.80p 56108
29/03/2019 3.80p 3.80p 3.65p 3.80p 405116
28/03/2019 3.80p 3.80p 3.80p 3.80p 0
27/03/2019 3.85p 3.85p 3.80p 3.80p 0
26/03/2019 3.70p 3.96p 3.62p 3.85p 453709
25/03/2019 4.15p 4.30p 3.60p 3.70p 364939
22/03/2019 4.15p 4.15p 4.00p 4.15p 50000
21/03/2019 4.15p 4.15p 4.07p 4.15p 22109
20/03/2019 4.15p 4.15p 4.15p 4.15p 0
19/03/2019 4.20p 4.38p 4.15p 4.15p 9005
18/03/2019 4.10p 4.50p 4.00p 4.20p 444269
15/03/2019 3.80p 4.19p 3.80p 4.10p 190907
14/03/2019 3.80p 3.95p 3.70p 3.80p 67533
13/03/2019 3.80p 3.80p 3.67p 3.80p 42000
12/03/2019 3.85p 3.85p 3.75p 3.80p 100000
11/03/2019 3.80p 3.91p 3.60p 3.85p 112981
08/03/2019 3.80p 3.90p 3.80p 3.80p 15000
07/03/2019 3.80p 3.80p 3.60p 3.80p 15400
06/03/2019 3.80p 3.80p 3.78p 3.80p 44435
05/03/2019 3.80p 3.80p 3.80p 3.80p 50000
04/03/2019 3.80p 3.80p 3.60p 3.80p 24851
01/03/2019 4.05p 4.05p 3.78p 3.80p 163365
28/02/2019 4.05p 4.05p 4.04p 4.05p 12227
27/02/2019 4.05p 4.05p 4.05p 4.05p 24692
26/02/2019 4.20p 4.20p 4.00p 4.05p 381066
25/02/2019 4.05p 4.17p 3.85p 4.00p 518153
22/02/2019 4.00p 4.14p 3.93p 4.05p 71954
21/02/2019 3.95p 4.13p 3.89p 4.00p 262750
20/02/2019 3.95p 4.15p 3.88p 3.95p 252950
19/02/2019 3.75p 4.25p 3.70p 3.95p 1997992
18/02/2019 3.85p 3.85p 3.60p 3.75p 509704
15/02/2019 3.85p 4.00p 3.75p 3.85p 286042
14/02/2019 4.00p 4.00p 3.70p 3.85p 207000
13/02/2019 4.05p 4.09p 3.81p 4.00p 275414
12/02/2019 4.10p 4.20p 3.90p 4.05p 201527
11/02/2019 4.15p 4.20p 4.00p 4.10p 187124
08/02/2019 4.15p 4.27p 4.00p 4.15p 593419
07/02/2019 4.25p 4.38p 4.03p 4.15p 274592
06/02/2019 4.25p 4.40p 4.22p 4.25p 407122
05/02/2019 4.10p 4.32p 4.05p 4.25p 404732
04/02/2019 4.15p 4.20p 3.90p 4.10p 685125
01/02/2019 4.25p 4.25p 4.00p 4.15p 411488
31/01/2019 4.15p 4.27p 4.12p 4.25p 383917
30/01/2019 4.15p 4.40p 4.00p 4.15p 1007639
29/01/2019 4.50p 4.50p 4.11p 4.15p 440266
28/01/2019 4.35p 4.80p 4.35p 4.50p 1333604
25/01/2019 3.95p 4.43p 3.95p 4.35p 693022
24/01/2019 4.10p 4.14p 3.59p 3.95p 1660702
23/01/2019 4.35p 4.38p 4.00p 4.10p 1521110
22/01/2019 4.60p 4.63p 4.23p 4.35p 1623561
21/01/2019 4.60p 4.64p 4.54p 4.60p 230150
18/01/2019 4.75p 4.75p 4.50p 4.60p 358599
17/01/2019 4.60p 4.80p 4.60p 4.75p 320354
16/01/2019 4.80p 4.80p 4.45p 4.60p 1185049
15/01/2019 4.85p 4.85p 4.70p 4.80p 50000
14/01/2019 5.00p 5.00p 4.73p 4.85p 104000
11/01/2019 5.00p 5.00p 5.00p 5.00p 33012
10/01/2019 5.05p 5.05p 4.70p 5.00p 364150
09/01/2019 5.05p 5.05p 5.05p 5.05p 47105
08/01/2019 5.05p 5.19p 4.85p 5.05p 51590
07/01/2019 5.05p 5.20p 5.03p 5.05p 169609
04/01/2019 4.85p 5.20p 4.80p 5.05p 515292
03/01/2019 5.05p 5.05p 4.70p 4.85p 205224
02/01/2019 5.00p 5.30p 4.80p 5.05p 485305
31/12/2018 4.99p 5.20p 4.82p 5.00p 205388
28/12/2018 5.00p 5.00p 5.00p 5.00p 0
27/12/2018 5.00p 5.00p 5.00p 5.00p 0
24/12/2018 5.00p 5.00p 5.00p 5.00p 0
21/12/2018 5.00p 5.00p 5.00p 5.00p 0
20/12/2018 5.00p 5.10p 5.00p 5.00p 25000
19/12/2018 5.00p 5.20p 4.70p 5.00p 228093
18/12/2018 5.00p 5.00p 5.00p 5.00p 0
17/12/2018 4.93p 5.19p 4.93p 5.00p 24741
14/12/2018 4.60p 5.20p 4.60p 4.93p 404245
13/12/2018 4.60p 4.70p 4.60p 4.60p 390967
12/12/2018 4.60p 4.62p 4.60p 4.60p 700
11/12/2018 4.60p 4.60p 4.55p 4.60p 19668
10/12/2018 4.60p 4.60p 4.50p 4.60p 50000
07/12/2018 4.60p 4.62p 4.60p 4.60p 96000
06/12/2018 5.00p 5.00p 4.60p 4.60p 522429
05/12/2018 5.58p 5.62p 4.90p 5.00p 624094
04/12/2018 5.25p 6.26p 5.25p 5.58p 921358
03/12/2018 4.75p 5.50p 4.75p 5.25p 316855
30/11/2018 4.90p 5.00p 4.75p 4.75p 205444
29/11/2018 4.90p 5.00p 4.80p 4.90p 90461
28/11/2018 4.65p 5.00p 4.50p 4.90p 184432
27/11/2018 4.70p 4.70p 4.60p 4.65p 50000
26/11/2018 4.70p 4.90p 4.70p 4.70p 43041
23/11/2018 4.90p 5.00p 4.50p 4.70p 188875
22/11/2018 4.70p 5.05p 4.70p 4.90p 227478
21/11/2018 4.70p 4.80p 4.70p 4.70p 50000

*Close Price adjusted for both dividends and splits