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
06/02/2018 2.70p 2.70p 2.55p 2.70p 6950
05/02/2018 2.75p 2.86p 2.62p 2.70p 199405
02/02/2018 2.75p 2.90p 2.75p 2.75p 109015
01/02/2018 2.55p 2.82p 2.53p 2.75p 756074
31/01/2018 2.55p 2.70p 2.30p 2.55p 233064
30/01/2018 2.55p 2.55p 2.40p 2.55p 49043
29/01/2018 2.55p 2.55p 2.42p 2.55p 10500
26/01/2018 2.55p 2.70p 2.40p 2.55p 112048
25/01/2018 2.55p 2.65p 2.55p 2.55p 38431
24/01/2018 2.55p 2.55p 2.42p 2.55p 10000
23/01/2018 2.55p 2.55p 2.55p 2.55p 15666
22/01/2018 2.55p 2.55p 2.35p 2.55p 238230
19/01/2018 2.55p 2.55p 2.55p 2.55p 200000
18/01/2018 2.55p 2.55p 2.40p 2.55p 122876
17/01/2018 2.55p 2.62p 2.40p 2.55p 300507
16/01/2018 2.45p 2.60p 2.36p 2.55p 236394
15/01/2018 2.25p 2.60p 2.21p 2.45p 711894
12/01/2018 2.15p 2.30p 2.15p 2.25p 534933
11/01/2018 2.15p 2.15p 2.02p 2.15p 20000
10/01/2018 2.15p 2.30p 2.11p 2.15p 135169
09/01/2018 2.20p 2.30p 2.11p 2.20p 41857
08/01/2018 2.15p 2.20p 2.15p 2.20p 0
05/01/2018 2.15p 2.30p 2.00p 2.15p 3399
04/01/2018 2.15p 2.24p 2.00p 2.15p 259688
03/01/2018 2.15p 2.18p 2.15p 2.15p 60000
02/01/2018 2.15p 2.30p 2.02p 2.15p 186356
29/12/2017 2.13p 2.20p 2.01p 2.13p 508738
28/12/2017 2.20p 2.20p 2.00p 2.13p 200000
27/12/2017 2.20p 2.20p 2.20p 2.20p 0
22/12/2017 2.20p 2.20p 2.20p 2.20p 0
21/12/2017 2.18p 2.20p 2.15p 2.20p 100000
20/12/2017 2.18p 2.18p 2.18p 2.18p 0
19/12/2017 2.18p 2.18p 2.05p 2.18p 255000
18/12/2017 2.18p 2.18p 2.14p 2.18p 233413
15/12/2017 2.13p 2.13p 2.00p 2.13p 260000
14/12/2017 2.05p 2.13p 2.01p 2.13p 451109
13/12/2017 2.05p 2.08p 2.00p 2.05p 240138
12/12/2017 2.13p 2.13p 2.00p 2.05p 213863
11/12/2017 2.13p 2.13p 2.01p 2.13p 20000
08/12/2017 2.15p 2.15p 2.13p 2.13p 0
07/12/2017 1.95p 2.28p 1.95p 2.15p 623907
06/12/2017 1.93p 1.99p 1.82p 1.95p 263740
05/12/2017 1.98p 1.99p 1.90p 1.93p 125000
04/12/2017 1.98p 1.99p 1.98p 1.98p 100000
01/12/2017 2.13p 2.13p 1.88p 1.98p 656975
30/11/2017 2.13p 2.13p 2.13p 2.13p 0
29/11/2017 2.13p 2.13p 2.13p 2.13p 0
28/11/2017 2.13p 2.13p 1.90p 2.13p 300036
27/11/2017 2.05p 2.05p 2.00p 2.05p 334744
24/11/2017 2.18p 2.18p 2.05p 2.05p 77904
23/11/2017 2.18p 2.18p 2.18p 2.18p 18119
22/11/2017 2.18p 2.18p 2.18p 2.18p 0
21/11/2017 2.18p 2.20p 2.15p 2.18p 516406
20/11/2017 2.08p 2.18p 2.07p 2.18p 866705
17/11/2017 2.08p 2.08p 2.08p 2.08p 0
16/11/2017 2.08p 2.10p 2.00p 2.08p 694121
15/11/2017 2.20p 2.20p 1.85p 2.08p 1316000
14/11/2017 2.20p 2.24p 2.15p 2.20p 110000
13/11/2017 2.28p 2.28p 2.15p 2.20p 88517
10/11/2017 2.28p 2.28p 2.07p 2.23p 305000
09/11/2017 2.28p 2.28p 2.10p 2.28p 75000
08/11/2017 2.28p 2.28p 2.20p 2.28p 211654
07/11/2017 2.48p 2.48p 2.20p 2.28p 819200
06/11/2017 2.50p 2.55p 2.31p 2.48p 266009
03/11/2017 2.50p 2.50p 2.50p 2.50p 0
02/11/2017 2.53p 2.53p 2.40p 2.50p 144340
01/11/2017 2.53p 2.53p 2.45p 2.53p 2449
31/10/2017 2.53p 2.53p 2.40p 2.53p 658500
30/10/2017 2.53p 2.53p 2.45p 2.53p 35599
27/10/2017 2.53p 2.53p 2.45p 2.53p 50000
26/10/2017 2.53p 2.53p 2.45p 2.53p 56537
25/10/2017 2.53p 2.60p 2.45p 2.53p 428000
24/10/2017 2.53p 2.60p 2.53p 2.53p 61269
23/10/2017 2.53p 2.53p 2.40p 2.53p 310228
20/10/2017 2.53p 2.60p 2.45p 2.53p 153837
19/10/2017 2.53p 2.53p 2.53p 2.53p 0
18/10/2017 2.53p 2.53p 2.53p 2.53p 0
17/10/2017 2.53p 2.60p 2.53p 2.53p 505683
16/10/2017 2.50p 2.60p 2.45p 2.53p 178500
13/10/2017 2.75p 2.75p 2.50p 2.50p 685072
12/10/2017 2.75p 2.75p 2.75p 2.75p 196430
11/10/2017 2.73p 2.75p 2.73p 2.75p 425061
10/10/2017 2.68p 2.73p 2.68p 2.73p 17105
09/10/2017 2.68p 2.68p 2.68p 2.68p 118488
06/10/2017 2.58p 2.68p 2.58p 2.68p 626559
05/10/2017 2.40p 2.58p 2.40p 2.58p 778373
04/10/2017 2.60p 2.60p 2.38p 2.40p 180000
03/10/2017 2.63p 2.63p 2.58p 2.60p 0
02/10/2017 2.65p 2.65p 2.63p 2.63p 227700
29/09/2017 2.63p 2.65p 2.63p 2.65p 642258
28/09/2017 2.63p 2.63p 2.63p 2.63p 0
27/09/2017 2.63p 2.63p 2.63p 2.63p 71028
26/09/2017 2.63p 2.63p 2.63p 2.63p 100000
25/09/2017 2.63p 2.63p 2.63p 2.63p 106500
22/09/2017 2.63p 2.63p 2.63p 2.63p 50000
21/09/2017 2.63p 2.63p 2.63p 2.63p 32000
20/09/2017 2.63p 2.63p 2.63p 2.63p 47164
19/09/2017 2.58p 2.63p 2.55p 2.63p 342800
18/09/2017 2.48p 2.55p 2.48p 2.55p 156969
15/09/2017 2.73p 2.73p 2.48p 2.48p 1752618
14/09/2017 2.73p 2.73p 2.73p 2.73p 212753
13/09/2017 2.88p 2.90p 2.73p 2.73p 1024657
12/09/2017 2.60p 2.88p 2.60p 2.88p 376173
11/09/2017 2.60p 2.60p 2.60p 2.60p 458424
08/09/2017 2.60p 2.60p 2.60p 2.60p 157795
07/09/2017 2.53p 2.60p 2.53p 2.60p 302235
06/09/2017 2.43p 2.53p 2.43p 2.53p 536924
05/09/2017 2.33p 2.48p 2.18p 2.43p 1859815
04/09/2017 2.13p 2.18p 2.13p 2.18p 1043652
01/09/2017 2.13p 2.13p 2.13p 2.13p 171670
31/08/2017 2.20p 2.20p 2.13p 2.13p 364633
30/08/2017 2.05p 2.20p 2.05p 2.20p 1173673
29/08/2017 2.05p 2.05p 2.03p 2.05p 0
25/08/2017 1.88p 2.03p 1.88p 2.03p 355050
24/08/2017 1.88p 1.88p 1.88p 1.88p 0
23/08/2017 1.90p 1.90p 1.83p 1.88p 235919
22/08/2017 1.90p 1.90p 1.90p 1.90p 70500
21/08/2017 1.90p 1.90p 1.90p 1.90p 79053
18/08/2017 1.90p 1.90p 1.90p 1.90p 145078
17/08/2017 1.83p 1.90p 1.83p 1.90p 1045315
16/08/2017 1.85p 1.85p 1.83p 1.83p 214707
15/08/2017 1.85p 1.85p 1.85p 1.85p 0
14/08/2017 1.85p 1.85p 1.85p 1.85p 3900
11/08/2017 2.10p 2.10p 1.85p 1.85p 1812419
10/08/2017 1.78p 2.18p 1.78p 2.10p 1803382
09/08/2017 1.68p 1.78p 1.68p 1.78p 1750000
08/08/2017 1.50p 1.68p 1.50p 1.68p 720087
07/08/2017 1.50p 1.50p 1.50p 1.50p 8591
04/08/2017 1.48p 1.50p 1.48p 1.50p 698027
03/08/2017 1.48p 1.48p 1.48p 1.48p 5149
02/08/2017 1.40p 1.48p 1.40p 1.48p 650000
01/08/2017 1.40p 1.40p 1.40p 1.40p 0
31/07/2017 1.40p 1.40p 1.40p 1.40p 100000
28/07/2017 1.40p 1.40p 1.40p 1.40p 10000
27/07/2017 1.40p 1.40p 1.40p 1.40p 0
26/07/2017 1.40p 1.40p 1.40p 1.40p 265151
25/07/2017 1.40p 1.40p 1.40p 1.40p 0
24/07/2017 1.45p 1.45p 1.40p 1.40p 307945
21/07/2017 1.45p 1.45p 1.45p 1.45p 175000
20/07/2017 1.40p 1.45p 1.40p 1.45p 277750
19/07/2017 1.40p 1.40p 1.40p 1.40p 1447
18/07/2017 1.40p 1.40p 1.40p 1.40p 459000
17/07/2017 1.40p 1.40p 1.40p 1.40p 121842
14/07/2017 1.40p 1.40p 1.40p 1.40p 69231
13/07/2017 1.40p 1.40p 1.40p 1.40p 8776
12/07/2017 1.40p 1.40p 1.40p 1.40p 56559
11/07/2017 1.40p 1.40p 1.40p 1.40p 375000
10/07/2017 1.40p 1.40p 1.40p 1.40p 150000
07/07/2017 1.40p 1.40p 1.40p 1.40p 62500
06/07/2017 1.40p 1.40p 1.40p 1.40p 0
05/07/2017 1.43p 1.43p 1.40p 1.40p 19628
04/07/2017 1.40p 1.45p 1.40p 1.43p 184336
03/07/2017 1.40p 1.40p 1.40p 1.40p 82000
30/06/2017 1.40p 1.40p 1.40p 1.40p 0
29/06/2017 1.40p 1.40p 1.40p 1.40p 33807
28/06/2017 1.40p 1.40p 1.40p 1.40p 274689
27/06/2017 1.43p 1.43p 1.40p 1.40p 540000
26/06/2017 1.43p 1.43p 1.43p 1.43p 59722
23/06/2017 1.45p 1.45p 1.43p 1.43p 355605
22/06/2017 1.55p 1.55p 1.45p 1.45p 0
21/06/2017 1.68p 1.68p 1.55p 1.55p 0
20/06/2017 1.68p 1.68p 1.68p 1.68p 0
19/06/2017 1.68p 1.68p 1.68p 1.68p 0
16/06/2017 1.68p 1.68p 1.60p 1.68p 200000
15/06/2017 1.68p 1.68p 1.68p 1.68p 15230
14/06/2017 1.68p 1.68p 1.60p 1.68p 102484
13/06/2017 1.68p 1.68p 1.68p 1.68p 0
12/06/2017 1.68p 1.68p 1.68p 1.68p 0
09/06/2017 1.68p 1.68p 1.68p 1.68p 0
08/06/2017 1.68p 1.68p 1.66p 1.68p 256788
07/06/2017 1.68p 1.68p 1.60p 1.68p 257031
06/06/2017 1.70p 1.75p 1.65p 1.68p 802273
05/06/2017 1.75p 1.75p 1.65p 1.70p 241667
02/06/2017 1.33p 1.80p 1.33p 1.75p 3968633
01/06/2017 1.33p 1.36p 1.33p 1.33p 25000
31/05/2017 1.30p 1.33p 1.27p 1.33p 6841
30/05/2017 1.30p 1.30p 1.30p 1.30p 0
26/05/2017 1.30p 1.30p 1.30p 1.30p 0
25/05/2017 1.30p 1.30p 1.20p 1.30p 129093
24/05/2017 1.30p 1.30p 1.20p 1.30p 341169
23/05/2017 1.30p 1.30p 1.30p 1.30p 0
22/05/2017 1.30p 1.30p 1.20p 1.30p 47145
19/05/2017 1.28p 1.40p 1.25p 1.30p 740359
18/05/2017 1.25p 1.28p 1.25p 1.28p 15686
17/05/2017 1.25p 1.25p 1.15p 1.25p 12161
16/05/2017 1.35p 1.35p 1.15p 1.25p 300000
15/05/2017 1.35p 1.35p 1.30p 1.35p 100000
12/05/2017 1.35p 1.35p 1.30p 1.35p 31146
11/05/2017 1.45p 1.45p 1.30p 1.35p 135000
10/05/2017 1.45p 1.45p 1.40p 1.45p 114887
09/05/2017 1.45p 1.45p 1.40p 1.45p 32000
08/05/2017 1.45p 1.45p 1.45p 1.45p 0
05/05/2017 1.45p 1.45p 1.45p 1.45p 0
04/05/2017 1.45p 1.50p 1.45p 1.45p 1020156
03/05/2017 1.45p 1.45p 1.40p 1.45p 100000
02/05/2017 1.45p 1.47p 1.40p 1.45p 194052
28/04/2017 1.38p 1.50p 1.38p 1.41p 712000
27/04/2017 1.38p 1.38p 1.38p 1.38p 0
26/04/2017 1.35p 1.40p 1.30p 1.38p 14927919
25/04/2017 1.35p 1.35p 1.31p 1.35p 1691

*Close Price adjusted for both dividends and splits