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
20/11/2018 4.70p 4.80p 4.50p 4.70p 267995
19/11/2018 4.65p 4.80p 4.65p 4.70p 79000
16/11/2018 4.81p 4.81p 4.65p 4.65p 50000
15/11/2018 5.08p 5.08p 4.80p 4.81p 71800
14/11/2018 5.20p 5.20p 5.00p 5.08p 232168
13/11/2018 5.20p 5.20p 5.00p 5.20p 93350
12/11/2018 5.35p 5.50p 5.00p 5.20p 289496
09/11/2018 4.75p 5.49p 4.75p 5.35p 564269
08/11/2018 4.75p 4.75p 4.63p 4.75p 16000
07/11/2018 4.70p 4.89p 4.70p 4.75p 90000
06/11/2018 4.70p 4.88p 4.70p 4.70p 10000
05/11/2018 4.70p 4.90p 4.54p 4.70p 189077
02/11/2018 4.70p 4.88p 4.70p 4.70p 30512
01/11/2018 4.70p 4.70p 4.70p 4.70p 0
31/10/2018 4.70p 4.70p 4.54p 4.70p 22159
30/10/2018 4.70p 4.89p 4.70p 4.70p 45110
29/10/2018 4.70p 4.78p 4.70p 4.70p 482
26/10/2018 4.75p 4.90p 4.62p 4.70p 121198
25/10/2018 4.65p 4.90p 4.65p 4.75p 138790
24/10/2018 4.70p 4.70p 4.51p 4.65p 100000
23/10/2018 4.55p 4.90p 4.40p 4.70p 142909
22/10/2018 4.55p 4.55p 4.55p 4.55p 0
19/10/2018 4.55p 4.57p 4.55p 4.55p 35000
18/10/2018 4.55p 4.56p 4.40p 4.55p 185590
17/10/2018 4.60p 4.70p 4.35p 4.55p 425362
16/10/2018 4.80p 4.80p 4.58p 4.60p 185207
15/10/2018 4.85p 4.98p 4.67p 4.80p 90700
12/10/2018 4.60p 5.00p 4.60p 4.85p 286538
11/10/2018 4.85p 4.85p 4.50p 4.60p 617685
10/10/2018 4.90p 5.00p 4.80p 4.87p 791220
09/10/2018 4.95p 4.95p 4.80p 4.90p 136008
08/10/2018 4.95p 4.98p 4.80p 4.95p 38013
05/10/2018 4.95p 5.10p 4.80p 4.95p 189187
04/10/2018 4.95p 4.95p 4.80p 4.95p 66103
03/10/2018 5.05p 5.05p 4.80p 4.95p 63830
02/10/2018 5.00p 5.05p 5.00p 5.05p 100000
01/10/2018 4.50p 5.09p 4.50p 5.00p 671412
28/09/2018 4.65p 4.65p 4.10p 4.50p 793834
27/09/2018 4.80p 4.80p 4.65p 4.65p 153627
26/09/2018 4.84p 4.84p 4.72p 4.80p 101430
25/09/2018 4.80p 4.98p 4.77p 4.84p 672999
24/09/2018 4.75p 4.90p 4.70p 4.80p 565189
21/09/2018 4.75p 4.75p 4.54p 4.75p 100000
20/09/2018 4.65p 4.90p 4.65p 4.75p 231100
19/09/2018 4.70p 4.78p 4.50p 4.65p 62925
18/09/2018 5.03p 5.03p 4.53p 4.70p 944652
17/09/2018 5.03p 5.25p 4.93p 5.03p 125690
14/09/2018 5.03p 5.03p 5.03p 5.03p 0
13/09/2018 5.03p 5.15p 4.80p 5.03p 83522
12/09/2018 5.04p 5.04p 4.58p 4.95p 943659
11/09/2018 5.05p 5.30p 5.05p 5.20p 162366
10/09/2018 5.20p 5.20p 4.90p 5.20p 427960
07/09/2018 5.25p 5.30p 5.00p 5.30p 345399
06/09/2018 5.45p 5.60p 5.12p 5.25p 416512
05/09/2018 5.15p 5.50p 5.03p 5.45p 472338
04/09/2018 5.10p 5.30p 5.02p 5.15p 170385
03/09/2018 5.10p 5.30p 5.10p 5.10p 81000
31/08/2018 5.10p 5.16p 5.10p 5.10p 30000
30/08/2018 5.20p 5.20p 5.10p 5.10p 47131
29/08/2018 5.30p 5.30p 5.02p 5.20p 406800
28/08/2018 5.00p 5.92p 5.00p 5.30p 1669794
24/08/2018 4.35p 5.20p 4.22p 5.00p 1362770
23/08/2018 4.05p 4.50p 4.05p 4.35p 1043765
22/08/2018 4.00p 4.17p 4.00p 4.05p 495114
21/08/2018 4.00p 4.00p 3.80p 4.00p 69659
20/08/2018 4.00p 4.06p 3.75p 4.00p 245000
17/08/2018 4.00p 4.10p 3.92p 4.00p 162949
16/08/2018 4.20p 4.20p 3.90p 4.00p 398670
15/08/2018 4.20p 4.40p 4.00p 4.20p 269552
14/08/2018 4.15p 4.53p 4.01p 4.20p 445996
13/08/2018 3.80p 4.15p 3.80p 4.15p 542294
10/08/2018 3.80p 3.80p 3.78p 3.80p 1385
09/08/2018 3.80p 3.80p 3.76p 3.80p 100000
08/08/2018 3.80p 4.00p 3.66p 3.80p 397520
07/08/2018 3.85p 3.85p 3.78p 3.80p 30000
06/08/2018 3.80p 4.00p 3.65p 3.85p 246257
03/08/2018 3.80p 3.88p 3.63p 3.80p 151537
02/08/2018 3.80p 3.98p 3.74p 3.80p 100369
01/08/2018 3.70p 3.90p 3.62p 3.80p 30692
31/07/2018 3.80p 3.80p 3.70p 3.70p 287600
30/07/2018 3.80p 3.90p 3.64p 3.80p 224079
27/07/2018 3.80p 3.96p 3.66p 3.80p 71579
26/07/2018 3.80p 3.80p 3.72p 3.80p 158962
25/07/2018 3.85p 3.85p 3.77p 3.80p 89529
24/07/2018 3.80p 3.99p 3.80p 3.85p 107282
23/07/2018 3.80p 3.84p 3.60p 3.80p 320358
20/07/2018 3.80p 4.00p 3.62p 3.80p 305031
19/07/2018 3.70p 3.85p 3.70p 3.80p 152657
18/07/2018 3.50p 3.77p 3.40p 3.70p 455043
17/07/2018 3.50p 3.54p 3.43p 3.50p 65618
16/07/2018 3.50p 3.50p 3.50p 3.50p 0
13/07/2018 3.50p 3.56p 3.41p 3.50p 69047
12/07/2018 3.50p 3.50p 3.50p 3.50p 0
11/07/2018 3.45p 3.50p 3.40p 3.50p 108391
10/07/2018 3.25p 3.50p 3.16p 3.40p 674426
09/07/2018 3.20p 3.37p 3.10p 3.25p 669849
06/07/2018 3.25p 3.30p 3.15p 3.20p 574715
05/07/2018 3.40p 3.40p 3.15p 3.25p 181545
04/07/2018 3.50p 3.50p 3.39p 3.40p 117873
03/07/2018 3.50p 3.60p 3.41p 3.50p 164985
02/07/2018 3.60p 3.60p 3.42p 3.50p 100000
29/06/2018 3.70p 3.70p 3.42p 3.60p 274000
28/06/2018 3.70p 3.82p 3.64p 3.70p 106217
27/06/2018 3.70p 3.80p 3.56p 3.70p 189310
26/06/2018 3.85p 3.85p 3.50p 3.70p 565172
25/06/2018 3.85p 3.92p 3.60p 3.85p 315000
22/06/2018 3.85p 3.93p 3.73p 3.85p 598878
21/06/2018 3.85p 4.00p 3.80p 3.85p 150901
20/06/2018 3.85p 4.00p 3.77p 3.85p 253386
19/06/2018 4.10p 4.11p 3.77p 3.85p 1270202
18/06/2018 3.95p 4.20p 3.85p 4.10p 743628
15/06/2018 3.85p 4.12p 3.80p 3.80p 360390
14/06/2018 3.90p 4.00p 3.85p 3.85p 13290
13/06/2018 3.95p 4.00p 3.82p 3.90p 329514
12/06/2018 4.00p 4.10p 3.82p 3.95p 127887
11/06/2018 4.00p 4.00p 3.90p 4.00p 172178
08/06/2018 3.85p 4.04p 3.85p 4.00p 706782
07/06/2018 3.70p 4.00p 3.70p 3.85p 709682
06/06/2018 3.75p 3.90p 3.70p 3.70p 328583
05/06/2018 3.90p 3.90p 3.70p 3.75p 693981
04/06/2018 3.90p 3.93p 3.82p 3.90p 540427
01/06/2018 3.80p 3.90p 3.65p 3.90p 786334
31/05/2018 3.85p 3.90p 3.80p 3.80p 775883
30/05/2018 3.80p 4.30p 3.80p 3.85p 3383739
29/05/2018 3.57p 3.90p 3.47p 3.80p 673109
25/05/2018 3.07p 3.69p 3.07p 3.57p 1540734
24/05/2018 3.07p 3.14p 3.03p 3.07p 403483
23/05/2018 3.07p 3.10p 3.01p 3.07p 303234
22/05/2018 3.00p 3.20p 2.90p 3.07p 1476948
21/05/2018 3.02p 3.12p 2.93p 3.00p 1834451
18/05/2018 3.07p 3.30p 3.01p 3.02p 1088382
17/05/2018 2.85p 3.14p 2.85p 3.07p 472788
16/05/2018 2.65p 2.85p 2.60p 2.85p 817777
15/05/2018 2.70p 2.74p 2.65p 2.65p 60667
14/05/2018 2.70p 2.94p 2.54p 2.77p 528000
11/05/2018 2.70p 2.70p 2.50p 2.70p 32000
10/05/2018 2.70p 2.79p 2.52p 2.70p 101169
09/05/2018 2.80p 2.80p 2.63p 2.70p 412045
08/05/2018 2.82p 2.84p 2.70p 2.80p 374202
04/05/2018 2.82p 2.84p 2.72p 2.82p 64704
03/05/2018 2.78p 2.90p 2.67p 2.82p 756000
02/05/2018 2.80p 2.80p 2.72p 2.78p 100000
01/05/2018 2.80p 2.85p 2.80p 2.80p 84490
30/04/2018 2.97p 2.97p 2.80p 2.80p 21882
27/04/2018 2.97p 2.97p 2.86p 2.97p 589930
26/04/2018 2.97p 2.97p 2.84p 2.97p 5000
25/04/2018 2.95p 3.07p 2.85p 2.97p 231050
24/04/2018 2.65p 2.95p 2.65p 2.95p 807561
23/04/2018 2.70p 2.70p 2.62p 2.65p 200000
20/04/2018 2.65p 2.80p 2.62p 2.70p 299595
19/04/2018 2.35p 2.72p 2.33p 2.65p 1166271
18/04/2018 2.30p 2.40p 2.30p 2.35p 406926
17/04/2018 2.30p 2.38p 2.25p 2.30p 45600
16/04/2018 2.35p 2.35p 2.20p 2.30p 71310
13/04/2018 2.35p 2.35p 2.22p 2.35p 30938
12/04/2018 2.35p 2.41p 2.25p 2.35p 182491
11/04/2018 2.30p 2.46p 2.18p 2.35p 351144
10/04/2018 2.30p 2.34p 2.00p 2.30p 504060
09/04/2018 2.10p 2.44p 2.10p 2.30p 400859
06/04/2018 2.05p 2.19p 2.01p 2.10p 358158
05/04/2018 2.05p 2.05p 2.05p 2.05p 0
04/04/2018 2.05p 2.12p 1.92p 2.05p 9573
03/04/2018 2.05p 2.05p 1.90p 2.05p 768401
29/03/2018 2.05p 2.05p 1.90p 2.05p 8000
28/03/2018 2.05p 2.05p 2.05p 2.05p 0
27/03/2018 2.05p 2.16p 1.90p 2.05p 465292
26/03/2018 2.05p 2.20p 1.96p 2.05p 11797
23/03/2018 2.05p 2.05p 1.96p 2.05p 158937
22/03/2018 2.05p 2.20p 1.95p 2.05p 223766
21/03/2018 2.15p 2.27p 2.00p 2.20p 175762
20/03/2018 1.95p 2.15p 1.95p 2.15p 1601096
19/03/2018 1.95p 2.00p 1.90p 1.95p 508768
16/03/2018 1.95p 1.98p 1.90p 1.95p 383228
15/03/2018 2.15p 2.15p 1.90p 1.95p 705494
14/03/2018 2.25p 2.25p 2.13p 2.15p 413227
13/03/2018 2.25p 2.30p 2.20p 2.25p 371467
12/03/2018 2.25p 2.27p 2.20p 2.25p 146105
09/03/2018 2.25p 2.27p 2.25p 2.25p 10000
08/03/2018 2.25p 2.27p 2.25p 2.25p 21411
07/03/2018 2.20p 2.26p 2.20p 2.25p 345408
06/03/2018 2.25p 2.28p 2.10p 2.20p 721183
05/03/2018 2.25p 2.27p 2.25p 2.25p 152567
02/03/2018 2.25p 2.25p 2.25p 2.25p 0
01/03/2018 2.25p 2.27p 2.20p 2.25p 315000
28/02/2018 2.25p 2.25p 2.20p 2.25p 66000
27/02/2018 2.25p 2.29p 2.25p 2.25p 21859
26/02/2018 2.35p 2.35p 2.25p 2.25p 274000
23/02/2018 2.35p 2.38p 2.30p 2.35p 107148
22/02/2018 2.35p 2.35p 2.35p 2.35p 0
21/02/2018 2.35p 2.40p 2.30p 2.35p 21082
20/02/2018 2.45p 2.45p 2.35p 2.35p 103501
19/02/2018 2.60p 2.60p 2.45p 2.45p 58159
16/02/2018 2.60p 2.60p 2.60p 2.60p 0
15/02/2018 2.60p 2.70p 2.60p 2.60p 57710
14/02/2018 2.65p 2.65p 2.60p 2.60p 0
13/02/2018 2.65p 2.65p 2.65p 2.65p 0
12/02/2018 2.65p 2.65p 2.60p 2.65p 87406
09/02/2018 2.80p 2.80p 2.51p 2.65p 377868
08/02/2018 2.75p 2.98p 2.62p 2.80p 352621
07/02/2018 2.70p 2.90p 2.52p 2.75p 482413

*Close Price adjusted for both dividends and splits