Great Western Mining Corporation (CDI) (GWMO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Western Mining Corporation (CDI)

Date Open High Low Close* Volume
13/08/2015 0.36p 0.36p 0.36p 0.36p 0
12/08/2015 0.37p 0.37p 0.35p 0.36p 312297
11/08/2015 0.37p 0.38p 0.35p 0.37p 141476
10/08/2015 0.38p 0.38p 0.32p 0.37p 541105
07/08/2015 0.38p 0.38p 0.33p 0.38p 1083466
06/08/2015 0.38p 0.38p 0.38p 0.38p 0
05/08/2015 0.38p 0.38p 0.38p 0.38p 450000
04/08/2015 0.38p 0.38p 0.38p 0.38p 0
03/08/2015 0.43p 0.43p 0.36p 0.38p 1150877
31/07/2015 0.44p 0.44p 0.41p 0.43p 300000
30/07/2015 0.44p 0.44p 0.40p 0.44p 100000
29/07/2015 0.44p 0.44p 0.40p 0.44p 500000
28/07/2015 0.44p 0.44p 0.41p 0.44p 13275
27/07/2015 0.44p 0.44p 0.44p 0.44p 0
24/07/2015 0.44p 0.44p 0.40p 0.44p 539465
23/07/2015 0.46p 0.46p 0.42p 0.44p 42100
22/07/2015 0.48p 0.48p 0.45p 0.46p 150877
21/07/2015 0.48p 0.48p 0.45p 0.48p 28202
20/07/2015 0.48p 0.48p 0.48p 0.48p 0
17/07/2015 0.48p 0.48p 0.47p 0.48p 103696
16/07/2015 0.48p 0.48p 0.44p 0.48p 0
15/07/2015 0.44p 0.44p 0.44p 0.44p 0
14/07/2015 0.44p 0.44p 0.42p 0.44p 300000
13/07/2015 0.48p 0.48p 0.42p 0.44p 1924037
10/07/2015 0.48p 0.48p 0.48p 0.48p 0
09/07/2015 0.48p 0.48p 0.45p 0.48p 60000
08/07/2015 0.48p 0.48p 0.45p 0.48p 265173
07/07/2015 0.48p 0.48p 0.48p 0.48p 0
06/07/2015 0.48p 0.48p 0.45p 0.48p 971570
03/07/2015 0.50p 0.50p 0.46p 0.48p 500000
02/07/2015 0.53p 0.53p 0.48p 0.50p 1550000
01/07/2015 0.55p 0.55p 0.50p 0.53p 340764
30/06/2015 0.55p 0.55p 0.51p 0.55p 100000
29/06/2015 0.55p 0.55p 0.54p 0.55p 100000
26/06/2015 0.57p 0.57p 0.57p 0.57p 0
25/06/2015 0.57p 0.57p 0.55p 0.57p 39850
24/06/2015 0.57p 0.57p 0.57p 0.57p 0
23/06/2015 0.57p 0.57p 0.57p 0.57p 0
22/06/2015 0.57p 0.57p 0.55p 0.57p 165662
19/06/2015 0.57p 0.58p 0.55p 0.57p 1009147
18/06/2015 0.57p 0.57p 0.56p 0.57p 145000
17/06/2015 0.57p 0.57p 0.55p 0.57p 350
16/06/2015 0.57p 0.58p 0.57p 0.57p 437261
15/06/2015 0.57p 0.57p 0.55p 0.57p 250000
12/06/2015 0.57p 0.57p 0.55p 0.57p 100000
11/06/2015 0.57p 0.57p 0.57p 0.57p 0
10/06/2015 0.57p 0.57p 0.57p 0.57p 0
09/06/2015 0.62p 0.62p 0.55p 0.57p 1787867
08/06/2015 0.57p 0.62p 0.55p 0.62p 2748479
05/06/2015 0.57p 0.57p 0.53p 0.57p 32000
04/06/2015 0.57p 0.57p 0.53p 0.57p 169287
03/06/2015 0.57p 0.57p 0.57p 0.57p 0
02/06/2015 0.57p 0.57p 0.53p 0.57p 150000
01/06/2015 0.57p 0.57p 0.53p 0.57p 413076
29/05/2015 0.55p 0.57p 0.52p 0.57p 857148
28/05/2015 0.55p 0.56p 0.52p 0.55p 166373
27/05/2015 0.55p 0.56p 0.52p 0.55p 28628
26/05/2015 0.56p 0.56p 0.52p 0.55p 443818
22/05/2015 0.56p 0.56p 0.52p 0.56p 422612
21/05/2015 0.56p 0.56p 0.53p 0.56p 170321
20/05/2015 0.56p 0.56p 0.56p 0.56p 0
19/05/2015 0.56p 0.56p 0.56p 0.56p 0
18/05/2015 0.56p 0.56p 0.56p 0.56p 0
15/05/2015 0.55p 0.56p 0.55p 0.56p 0
14/05/2015 0.55p 0.55p 0.52p 0.55p 580104
13/05/2015 0.54p 0.56p 0.53p 0.56p 934773
12/05/2015 0.56p 0.56p 0.53p 0.54p 153004
11/05/2015 0.57p 0.57p 0.53p 0.56p 200000
08/05/2015 0.58p 0.58p 0.53p 0.57p 260924
07/05/2015 0.58p 0.58p 0.56p 0.58p 56331
06/05/2015 0.58p 0.58p 0.55p 0.58p 140000
05/05/2015 0.59p 0.59p 0.57p 0.58p 286556
01/05/2015 0.59p 0.59p 0.59p 0.59p 0
30/04/2015 0.58p 0.60p 0.57p 0.59p 219039
29/04/2015 0.58p 0.58p 0.58p 0.58p 0
28/04/2015 0.58p 0.58p 0.58p 0.58p 0
27/04/2015 0.57p 0.58p 0.53p 0.58p 489106
24/04/2015 0.57p 0.57p 0.53p 0.57p 100000
23/04/2015 0.57p 0.57p 0.53p 0.57p 102816
22/04/2015 0.53p 0.57p 0.53p 0.57p 250000
21/04/2015 0.58p 0.58p 0.55p 0.58p 1031303
20/04/2015 0.58p 0.59p 0.55p 0.58p 331000
17/04/2015 0.63p 0.63p 0.58p 0.58p 185357
16/04/2015 0.64p 0.64p 0.61p 0.63p 5034583
15/04/2015 0.64p 0.64p 0.62p 0.64p 829962
14/04/2015 0.59p 0.65p 0.58p 0.64p 2868122
13/04/2015 0.56p 0.60p 0.56p 0.59p 750000
10/04/2015 0.56p 0.57p 0.53p 0.56p 198578
09/04/2015 0.56p 0.56p 0.52p 0.56p 867123
08/04/2015 0.56p 0.56p 0.56p 0.56p 0
07/04/2015 0.56p 0.56p 0.53p 0.56p 36231
02/04/2015 0.56p 0.56p 0.53p 0.56p 340583
01/04/2015 0.59p 0.59p 0.55p 0.56p 348687
31/03/2015 0.59p 0.59p 0.55p 0.59p 247145
30/03/2015 0.58p 0.58p 0.55p 0.56p 734024
27/03/2015 0.58p 0.63p 0.55p 0.58p 3896365
26/03/2015 0.58p 0.58p 0.56p 0.58p 792108
25/03/2015 0.54p 0.59p 0.52p 0.58p 2495340
24/03/2015 0.58p 0.58p 0.52p 0.54p 4093480
23/03/2015 0.58p 0.58p 0.58p 0.58p 0
20/03/2015 0.58p 0.58p 0.55p 0.58p 334944
19/03/2015 0.58p 0.58p 0.55p 0.58p 307139
18/03/2015 0.59p 0.59p 0.55p 0.58p 1935210
17/03/2015 0.59p 0.59p 0.58p 0.59p 203798
16/03/2015 0.54p 0.60p 0.53p 0.59p 1507022
13/03/2015 0.54p 0.54p 0.54p 0.54p 0
12/03/2015 0.53p 0.54p 0.53p 0.54p 2096956
11/03/2015 0.54p 0.56p 0.52p 0.56p 195550
10/03/2015 0.58p 0.58p 0.53p 0.54p 2073671
09/03/2015 0.58p 0.58p 0.55p 0.58p 291253
06/03/2015 0.58p 0.58p 0.58p 0.58p 34027
05/03/2015 0.58p 0.58p 0.55p 0.58p 786931
04/03/2015 0.60p 0.60p 0.58p 0.58p 286181
03/03/2015 0.60p 0.60p 0.56p 0.60p 280000
02/03/2015 0.60p 0.60p 0.57p 0.60p 288220
27/02/2015 0.60p 0.60p 0.60p 0.60p 0
26/02/2015 0.60p 0.60p 0.56p 0.60p 50000
25/02/2015 0.60p 0.63p 0.60p 0.60p 53780
24/02/2015 0.63p 0.63p 0.59p 0.60p 147560
23/02/2015 0.63p 0.63p 0.63p 0.63p 0
20/02/2015 0.63p 0.63p 0.63p 0.63p 0
19/02/2015 0.63p 0.63p 0.60p 0.63p 649383
18/02/2015 0.63p 0.63p 0.60p 0.63p 792743
17/02/2015 0.66p 0.66p 0.62p 0.63p 3500000
16/02/2015 0.64p 0.69p 0.62p 0.66p 2236856
13/02/2015 0.59p 0.65p 0.59p 0.64p 3599513
12/02/2015 0.63p 0.63p 0.58p 0.59p 864224
11/02/2015 0.63p 0.65p 0.60p 0.63p 351144
10/02/2015 0.64p 0.64p 0.60p 0.63p 158099
09/02/2015 0.65p 0.65p 0.60p 0.64p 522319
06/02/2015 0.58p 0.69p 0.58p 0.65p 5051844
05/02/2015 0.54p 0.64p 0.54p 0.58p 2065692
04/02/2015 0.53p 0.57p 0.53p 0.54p 1752912
03/02/2015 0.53p 0.53p 0.50p 0.53p 453646
02/02/2015 0.51p 0.53p 0.45p 0.53p 658759
30/01/2015 0.51p 0.51p 0.50p 0.51p 411192
29/01/2015 0.52p 0.52p 0.50p 0.51p 1030638
28/01/2015 0.57p 0.57p 0.52p 0.52p 795826
27/01/2015 0.57p 0.57p 0.55p 0.57p 452919
26/01/2015 0.59p 0.60p 0.55p 0.58p 661022
23/01/2015 0.59p 0.59p 0.58p 0.59p 300000
22/01/2015 0.59p 0.59p 0.59p 0.59p 0
21/01/2015 0.59p 0.59p 0.59p 0.59p 0
20/01/2015 0.61p 0.61p 0.56p 0.59p 3172138
19/01/2015 0.64p 0.64p 0.58p 0.61p 1262403
16/01/2015 0.64p 0.68p 0.63p 0.64p 200000
15/01/2015 0.64p 0.64p 0.60p 0.64p 10000
14/01/2015 0.59p 0.64p 0.55p 0.64p 4432790
13/01/2015 0.59p 0.59p 0.58p 0.59p 103901
12/01/2015 0.63p 0.63p 0.58p 0.59p 761009
09/01/2015 0.67p 0.67p 0.63p 0.63p 63493
08/01/2015 0.67p 0.67p 0.67p 0.67p 0
07/01/2015 0.68p 0.68p 0.65p 0.67p 262138
06/01/2015 0.71p 0.71p 0.65p 0.68p 1054885
05/01/2015 0.71p 0.71p 0.69p 0.71p 759149
02/01/2015 0.65p 0.74p 0.61p 0.71p 4918453
31/12/2014 0.60p 0.68p 0.58p 0.65p 3321833
30/12/2014 0.60p 0.60p 0.60p 0.60p 490114
29/12/2014 0.62p 0.62p 0.58p 0.60p 508669
24/12/2014 0.62p 0.62p 0.58p 0.62p 350000
23/12/2014 0.62p 0.62p 0.58p 0.62p 1660000
22/12/2014 0.62p 0.62p 0.58p 0.62p 390574
19/12/2014 0.62p 0.65p 0.58p 0.62p 3518822
18/12/2014 0.62p 0.65p 0.59p 0.65p 1087484
17/12/2014 0.55p 0.62p 0.55p 0.62p 2487801
16/12/2014 0.55p 0.57p 0.54p 0.55p 1728383
15/12/2014 0.57p 0.57p 0.55p 0.55p 1580573
12/12/2014 0.56p 0.58p 0.53p 0.57p 5393765
11/12/2014 0.63p 0.63p 0.55p 0.56p 858621
10/12/2014 0.63p 0.63p 0.60p 0.63p 96388
09/12/2014 0.63p 0.63p 0.59p 0.63p 2391021
08/12/2014 0.63p 0.63p 0.59p 0.63p 2584961
05/12/2014 0.67p 0.67p 0.60p 0.63p 1630556
04/12/2014 0.68p 0.68p 0.61p 0.67p 658282
03/12/2014 0.68p 0.68p 0.65p 0.68p 378903
02/12/2014 0.68p 0.68p 0.60p 0.68p 915384
01/12/2014 0.68p 0.68p 0.62p 0.68p 955000
28/11/2014 0.68p 0.70p 0.64p 0.68p 1937587
27/11/2014 0.69p 0.69p 0.66p 0.68p 179292
26/11/2014 0.72p 0.73p 0.67p 0.69p 3671901
25/11/2014 0.77p 0.77p 0.70p 0.72p 5104124
24/11/2014 0.77p 0.80p 0.73p 0.77p 590000
21/11/2014 0.77p 0.77p 0.73p 0.77p 1688380
20/11/2014 0.76p 0.77p 0.74p 0.77p 354019
19/11/2014 0.73p 0.76p 0.71p 0.76p 3548904
18/11/2014 0.69p 0.75p 0.67p 0.75p 6465007
17/11/2014 0.68p 0.70p 0.67p 0.69p 1048036
14/11/2014 0.74p 0.74p 0.67p 0.68p 958116
13/11/2014 0.79p 0.79p 0.72p 0.74p 5916853
12/11/2014 0.69p 0.74p 0.68p 0.73p 2345808
11/11/2014 0.76p 0.76p 0.66p 0.69p 3562667
10/11/2014 0.83p 0.83p 0.75p 0.76p 2734746
07/11/2014 0.86p 0.86p 0.80p 0.83p 1376225
06/11/2014 0.82p 0.87p 0.81p 0.86p 1797593
05/11/2014 0.81p 0.87p 0.80p 0.82p 4471572
04/11/2014 1.03p 1.03p 0.78p 0.81p 30447384
03/11/2014 1.68p 1.92p 0.90p 1.25p 55722916
31/10/2014 1.54p 1.69p 1.47p 1.67p 8567525
30/10/2014 1.56p 1.57p 1.47p 1.54p 7242461
29/10/2014 1.66p 1.68p 1.55p 1.56p 4665020

*Close Price adjusted for both dividends and splits