Katoro Gold (KAT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Katoro Gold

Date Open High Low Close* Volume
01/04/2021 1.75p 1.76p 1.65p 1.75p 1543069
31/03/2021 1.75p 1.78p 1.70p 1.75p 732111
30/03/2021 1.75p 1.80p 1.70p 1.75p 1268329
29/03/2021 1.85p 1.90p 1.70p 1.75p 3765679
26/03/2021 1.80p 1.90p 1.70p 1.85p 3674663
25/03/2021 1.85p 1.90p 1.70p 1.80p 1181746
24/03/2021 1.95p 1.97p 1.80p 1.90p 663825
23/03/2021 2.00p 2.02p 1.90p 1.95p 640487
22/03/2021 2.10p 2.10p 1.90p 2.00p 1820314
19/03/2021 2.20p 2.30p 2.00p 2.10p 1840009
18/03/2021 2.05p 2.30p 2.00p 2.20p 3600921
17/03/2021 2.00p 2.10p 1.91p 2.05p 2815411
16/03/2021 1.80p 2.00p 1.70p 2.00p 3208280
15/03/2021 1.75p 1.90p 1.73p 1.80p 1224369
12/03/2021 1.80p 1.89p 1.70p 1.71p 1266115
11/03/2021 1.75p 1.90p 1.71p 1.80p 1015497
10/03/2021 1.80p 1.90p 1.70p 1.75p 1808212
09/03/2021 1.80p 1.88p 1.70p 1.80p 682224
08/03/2021 1.80p 1.88p 1.76p 1.80p 1481783
05/03/2021 1.85p 1.90p 1.70p 1.80p 1614626
04/03/2021 2.00p 2.10p 1.80p 1.85p 2099259
03/03/2021 2.00p 2.10p 1.90p 2.00p 690527
02/03/2021 2.00p 2.10p 1.90p 2.00p 1428538
01/03/2021 2.05p 2.10p 2.00p 2.05p 1594686
26/02/2021 2.10p 2.13p 2.00p 2.05p 1683253
25/02/2021 2.15p 2.20p 2.00p 2.10p 203638
24/02/2021 2.15p 2.29p 2.05p 2.15p 257409
23/02/2021 2.20p 2.30p 2.00p 2.15p 1178680
22/02/2021 2.25p 2.35p 2.10p 2.20p 951058
19/02/2021 2.25p 2.40p 2.10p 2.10p 522485
18/02/2021 2.20p 2.40p 2.10p 2.20p 610394
17/02/2021 2.10p 2.30p 2.00p 2.20p 1199325
16/02/2021 2.10p 2.18p 2.03p 2.10p 1443048
15/02/2021 2.15p 2.20p 2.00p 2.20p 2067379
12/02/2021 2.20p 2.23p 2.10p 2.15p 2607190
11/02/2021 2.20p 2.30p 2.11p 2.20p 495814
10/02/2021 2.20p 2.30p 2.10p 2.20p 652364
09/02/2021 2.25p 2.36p 2.10p 2.20p 806158
08/02/2021 2.20p 2.40p 2.10p 2.25p 1142242
05/02/2021 2.25p 2.30p 2.00p 2.30p 1772682
04/02/2021 2.25p 2.40p 2.10p 2.25p 2731478
03/02/2021 2.40p 2.50p 2.20p 2.48p 1015305
02/02/2021 2.40p 2.60p 2.20p 2.40p 1585666
01/02/2021 2.25p 2.47p 2.10p 2.35p 4956049
29/01/2021 2.20p 2.30p 2.10p 2.25p 1520222
28/01/2021 2.15p 2.30p 2.10p 2.20p 2081755
27/01/2021 2.35p 2.50p 2.05p 2.15p 2310851
26/01/2021 2.20p 2.50p 2.10p 2.35p 4322854
25/01/2021 2.35p 2.50p 2.10p 2.20p 2313601
22/01/2021 2.35p 2.40p 2.12p 2.35p 2560648
21/01/2021 2.45p 2.60p 2.20p 2.35p 1798204
20/01/2021 2.25p 2.70p 2.16p 2.44p 4752699
19/01/2021 2.25p 2.40p 2.10p 2.25p 1471815
18/01/2021 2.15p 2.35p 2.08p 2.25p 2027671
15/01/2021 2.15p 2.20p 2.06p 2.15p 1377916
14/01/2021 2.20p 2.23p 2.06p 2.15p 1521570
13/01/2021 2.20p 2.27p 2.14p 2.20p 403911
12/01/2021 2.20p 2.25p 2.10p 2.20p 1291952
11/01/2021 2.20p 2.20p 2.02p 2.20p 1421124
08/01/2021 2.20p 2.30p 2.10p 2.20p 2042299
07/01/2021 2.25p 2.40p 2.03p 2.20p 1185472
06/01/2021 2.25p 2.30p 2.00p 2.25p 1844407
05/01/2021 2.30p 2.36p 2.11p 2.25p 1165897
04/01/2021 2.25p 2.40p 2.17p 2.30p 1710219
01/01/2021 2.30p 2.40p 2.00p 2.25p 958987
31/12/2020 2.30p 2.40p 2.00p 2.25p 958987
30/12/2020 2.20p 2.50p 2.17p 2.30p 2967980
29/12/2020 2.05p 2.29p 2.00p 2.15p 2444625
28/12/2020 2.15p 2.18p 2.00p 2.05p 1270246
25/12/2020 2.15p 2.18p 2.00p 2.05p 1270246
24/12/2020 2.15p 2.18p 2.00p 2.05p 1270246
23/12/2020 2.15p 2.26p 2.03p 2.15p 1734764
22/12/2020 2.05p 2.28p 2.00p 2.15p 2226797
21/12/2020 2.25p 2.25p 2.07p 2.15p 1428090
18/12/2020 2.20p 2.28p 2.06p 2.25p 1981800
17/12/2020 2.25p 2.28p 2.08p 2.20p 1029823
16/12/2020 2.40p 2.50p 2.10p 2.25p 1945943
15/12/2020 2.35p 2.50p 2.03p 2.40p 3926975
14/12/2020 2.30p 2.40p 2.20p 2.35p 1376288
11/12/2020 2.25p 2.39p 2.23p 2.30p 1254337
10/12/2020 2.30p 2.30p 2.20p 2.25p 1387222
09/12/2020 2.30p 2.35p 2.20p 2.30p 574369
08/12/2020 2.30p 2.50p 2.21p 2.30p 3402218
07/12/2020 2.20p 2.40p 1.92p 2.30p 2576966
04/12/2020 2.20p 2.26p 1.98p 1.98p 1311166
03/12/2020 2.20p 2.30p 2.10p 2.10p 1808590
02/12/2020 2.30p 2.40p 2.10p 2.20p 1893390
01/12/2020 2.10p 2.40p 2.02p 2.30p 3882021
30/11/2020 1.95p 2.20p 1.91p 2.10p 4934826
27/11/2020 2.15p 2.25p 2.00p 2.15p 2235118
26/11/2020 2.35p 2.50p 2.10p 2.15p 1867527
25/11/2020 2.25p 2.40p 2.11p 2.35p 561462
24/11/2020 2.20p 2.35p 2.06p 2.25p 2994641
23/11/2020 2.25p 2.33p 2.06p 2.20p 477658
20/11/2020 2.25p 2.35p 2.11p 2.25p 926617
19/11/2020 2.45p 2.57p 2.12p 2.25p 2414092
18/11/2020 2.25p 2.38p 2.00p 2.30p 2419782
17/11/2020 2.30p 2.40p 2.00p 2.00p 3385876
16/11/2020 2.35p 2.60p 2.22p 2.40p 5932099
13/11/2020 2.25p 2.60p 2.18p 2.60p 3051898
12/11/2020 2.10p 2.40p 2.06p 2.25p 2740372
10/11/2020 2.30p 2.40p 2.10p 2.10p 1341422
09/11/2020 2.30p 2.52p 2.20p 2.30p 3667522
06/11/2020 2.30p 2.33p 2.22p 2.30p 1013915
05/11/2020 2.30p 2.35p 2.22p 2.30p 1075761
04/11/2020 2.20p 2.38p 2.10p 2.30p 917916
03/11/2020 2.10p 2.24p 2.05p 2.20p 1227242
02/11/2020 2.15p 2.17p 1.92p 2.10p 1649526
30/10/2020 2.20p 2.28p 2.01p 2.15p 2279592
29/10/2020 2.15p 2.29p 2.06p 2.20p 2260186
28/10/2020 2.35p 2.36p 2.00p 2.15p 2756582
27/10/2020 2.50p 2.50p 2.31p 2.35p 2660283
26/10/2020 2.50p 2.54p 2.40p 2.50p 924481
23/10/2020 2.55p 2.58p 2.40p 2.50p 2151810
22/10/2020 2.65p 2.79p 2.42p 2.55p 3300870
21/10/2020 2.55p 2.79p 2.53p 2.65p 6474990
20/10/2020 2.30p 2.60p 2.24p 2.55p 5206376
19/10/2020 2.30p 2.60p 2.21p 2.30p 5095268
16/10/2020 2.10p 2.40p 2.03p 2.30p 2593563
15/10/2020 2.20p 2.22p 2.03p 2.10p 2489621
14/10/2020 2.20p 2.28p 2.11p 2.20p 1808242
13/10/2020 2.20p 2.23p 2.12p 2.20p 2348264
12/10/2020 2.15p 2.29p 2.05p 2.20p 2377904
09/10/2020 2.15p 2.15p 2.01p 2.15p 1228713
08/10/2020 2.15p 2.30p 2.03p 2.15p 1057503
07/10/2020 2.15p 2.30p 2.01p 2.15p 3785396
06/10/2020 1.90p 2.25p 1.80p 2.15p 4293241
05/10/2020 1.85p 1.88p 1.70p 1.85p 3215784
02/10/2020 1.95p 2.00p 1.73p 1.80p 5148375
01/10/2020 1.90p 2.15p 1.70p 1.95p 11309132
30/09/2020 2.75p 2.90p 1.81p 1.95p 29752164
29/09/2020 2.90p 2.95p 2.60p 2.75p 5773359
28/09/2020 3.00p 3.20p 2.73p 2.90p 9725972
25/09/2020 2.70p 3.39p 2.70p 3.00p 19635280
24/09/2020 2.35p 2.80p 2.31p 2.70p 6832582
23/09/2020 2.30p 2.40p 2.28p 2.35p 2021204
22/09/2020 2.30p 2.48p 2.13p 2.30p 2493661
21/09/2020 2.50p 2.56p 2.20p 2.30p 4904731
18/09/2020 2.65p 2.70p 2.40p 2.50p 4008999
17/09/2020 2.75p 2.85p 2.56p 2.65p 3027757
16/09/2020 2.70p 3.00p 2.66p 2.75p 2182735
15/09/2020 2.50p 2.85p 2.42p 2.70p 5102942
14/09/2020 2.40p 2.59p 2.30p 2.50p 4591826
11/09/2020 2.50p 2.55p 2.34p 2.40p 1430376
10/09/2020 2.25p 2.50p 2.16p 2.50p 2129051
09/09/2020 2.40p 2.45p 2.17p 2.25p 1763352
08/09/2020 2.45p 2.55p 2.30p 2.40p 3266686
07/09/2020 2.50p 2.60p 2.26p 2.45p 2650677
04/09/2020 2.45p 2.60p 2.40p 2.50p 2549696
03/09/2020 2.50p 2.77p 2.40p 2.45p 5356035
02/09/2020 2.50p 2.59p 2.41p 2.50p 3483877
01/09/2020 2.40p 2.69p 2.40p 2.50p 4482211
31/08/2020 2.20p 2.48p 2.10p 2.40p 4097438
28/08/2020 2.20p 2.48p 2.10p 2.40p 4097438
27/08/2020 2.20p 2.28p 2.10p 2.20p 1487519
26/08/2020 2.25p 2.27p 2.11p 2.20p 1240205
25/08/2020 2.25p 2.29p 2.13p 2.25p 637720
24/08/2020 2.15p 2.28p 2.12p 2.25p 2344593
21/08/2020 2.25p 2.35p 2.05p 2.20p 3836142
20/08/2020 2.45p 2.60p 2.19p 2.25p 3941819
19/08/2020 2.45p 2.55p 2.30p 2.45p 1953637
18/08/2020 2.50p 2.58p 2.30p 2.45p 1611799
17/08/2020 2.55p 2.68p 2.32p 2.50p 2092116
14/08/2020 2.55p 2.60p 2.40p 2.55p 1348041
13/08/2020 2.40p 2.70p 2.30p 2.55p 3258121
12/08/2020 2.45p 2.55p 2.33p 2.40p 3217058
11/08/2020 2.60p 2.70p 2.33p 2.70p 4682430
10/08/2020 2.50p 2.90p 2.50p 2.60p 6333602
07/08/2020 2.25p 2.66p 2.22p 2.50p 7136603
06/08/2020 2.20p 2.30p 2.13p 2.20p 2432587
05/08/2020 2.10p 2.35p 2.10p 2.20p 3111864
04/08/2020 2.00p 2.20p 1.93p 2.10p 1825443
03/08/2020 2.10p 2.13p 1.97p 2.00p 1303394
31/07/2020 2.10p 2.16p 2.04p 2.10p 364224
30/07/2020 2.20p 2.24p 2.03p 2.10p 2260242
29/07/2020 2.15p 2.29p 1.92p 2.20p 4636897
28/07/2020 2.10p 2.29p 2.07p 2.15p 2227669
27/07/2020 2.10p 2.37p 2.01p 2.10p 8632581
24/07/2020 1.95p 2.10p 1.91p 2.10p 3253176
23/07/2020 1.70p 2.00p 1.67p 1.95p 5539794
22/07/2020 1.80p 1.85p 1.63p 1.70p 4092350
21/07/2020 1.90p 2.18p 1.63p 1.80p 20506350
20/07/2020 1.95p 2.05p 1.81p 1.90p 2975930
17/07/2020 2.00p 2.00p 1.83p 1.95p 1395615
16/07/2020 1.95p 2.04p 1.85p 2.00p 1427126
15/07/2020 2.00p 2.07p 1.84p 1.95p 2443684
14/07/2020 2.05p 2.12p 1.85p 2.00p 2745897
13/07/2020 2.20p 2.22p 1.94p 2.05p 3359574
10/07/2020 1.95p 2.24p 1.80p 2.20p 4743268
09/07/2020 2.10p 2.16p 1.88p 1.95p 4664269
08/07/2020 2.20p 2.20p 1.94p 2.10p 3898746
07/07/2020 2.20p 2.50p 2.10p 2.20p 8360876
06/07/2020 1.95p 2.30p 1.92p 2.20p 7133616
03/07/2020 1.93p 2.08p 1.81p 1.95p 6791014
02/07/2020 1.70p 1.95p 1.70p 1.93p 8576908
01/07/2020 1.70p 1.75p 1.55p 1.70p 5109871
30/06/2020 1.75p 1.75p 1.55p 1.65p 5085941
29/06/2020 1.80p 1.82p 1.66p 1.75p 4444534
26/06/2020 1.70p 1.94p 1.63p 1.80p 6465433
25/06/2020 2.20p 2.24p 1.55p 1.70p 17647804

*Close Price adjusted for both dividends and splits