Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/11/2018 0.85p 0.85p 0.61p 0.85p 804798
29/11/2018 0.90p 0.90p 0.60p 0.85p 200000
28/11/2018 0.90p 0.90p 0.90p 0.90p 0
27/11/2018 0.90p 0.90p 0.83p 0.90p 160060
26/11/2018 0.85p 0.90p 0.75p 0.90p 194839
23/11/2018 0.85p 0.88p 0.70p 0.85p 1231690
22/11/2018 0.85p 0.85p 0.85p 0.85p 0
21/11/2018 0.85p 0.85p 0.80p 0.85p 25000
20/11/2018 0.95p 0.95p 0.80p 0.85p 39256
19/11/2018 0.95p 0.95p 0.95p 0.95p 0
16/11/2018 0.85p 0.95p 0.85p 0.95p 182545
15/11/2018 0.85p 0.89p 0.85p 0.85p 2585
14/11/2018 0.85p 0.89p 0.85p 0.85p 12921
13/11/2018 0.85p 0.85p 0.85p 0.85p 0
12/11/2018 0.85p 0.88p 0.72p 0.85p 70001
09/11/2018 0.85p 0.85p 0.72p 0.85p 206772
08/11/2018 0.85p 0.85p 0.72p 0.85p 58333
07/11/2018 0.85p 0.94p 0.85p 0.85p 30585
06/11/2018 0.90p 0.90p 0.80p 0.85p 46552
05/11/2018 0.90p 0.90p 0.80p 0.90p 250000
02/11/2018 0.90p 0.95p 0.90p 0.90p 300000
01/11/2018 0.90p 0.90p 0.90p 0.90p 0
31/10/2018 0.90p 0.90p 0.90p 0.90p 0
30/10/2018 0.90p 1.00p 0.80p 0.90p 97817
29/10/2018 0.90p 0.90p 0.90p 0.90p 0
26/10/2018 1.20p 1.20p 0.81p 0.90p 323280
25/10/2018 1.20p 1.20p 1.19p 1.20p 83670
24/10/2018 1.20p 1.20p 1.19p 1.20p 11555
23/10/2018 1.20p 1.20p 1.20p 1.20p 0
22/10/2018 1.05p 1.20p 1.01p 1.20p 174757
19/10/2018 1.05p 1.05p 1.05p 1.05p 0
18/10/2018 1.05p 1.07p 1.05p 1.05p 2621
17/10/2018 1.05p 1.05p 1.05p 1.05p 0
16/10/2018 1.10p 1.10p 1.05p 1.05p 41666
15/10/2018 1.10p 1.10p 1.10p 1.10p 0
12/10/2018 1.10p 1.10p 1.00p 1.10p 26316
11/10/2018 1.10p 1.10p 1.10p 1.10p 0
10/10/2018 1.10p 1.10p 1.10p 1.10p 0
09/10/2018 1.10p 1.17p 1.10p 1.10p 3259
08/10/2018 1.20p 1.20p 1.05p 1.10p 95854
05/10/2018 1.20p 1.20p 1.20p 1.20p 0
04/10/2018 1.20p 1.20p 1.05p 1.20p 1431
03/10/2018 1.20p 1.20p 1.20p 1.20p 0
02/10/2018 1.20p 1.20p 1.20p 1.20p 200000
01/10/2018 1.25p 1.25p 1.00p 1.20p 150000
28/09/2018 1.45p 1.45p 1.25p 1.25p 116666
27/09/2018 1.45p 1.45p 1.45p 1.45p 0
26/09/2018 1.45p 1.45p 1.39p 1.45p 28345
25/09/2018 1.45p 1.45p 1.45p 1.45p 0
24/09/2018 1.45p 1.45p 1.45p 1.45p 0
21/09/2018 1.45p 1.45p 1.45p 1.45p 0
20/09/2018 1.45p 1.45p 1.45p 1.45p 0
19/09/2018 1.35p 1.45p 1.23p 1.45p 101000
18/09/2018 1.45p 1.45p 1.45p 1.45p 0
17/09/2018 1.45p 1.45p 1.45p 1.45p 0
14/09/2018 1.45p 1.45p 1.45p 1.45p 0
13/09/2018 1.45p 1.45p 1.45p 1.45p 0
12/09/2018 1.30p 1.45p 1.30p 1.45p 0
11/09/2018 1.30p 1.38p 1.20p 1.30p 149505
10/09/2018 1.50p 1.50p 1.21p 1.30p 201193
07/09/2018 1.50p 1.50p 1.50p 1.50p 0
06/09/2018 1.50p 1.50p 1.32p 1.50p 13666
05/09/2018 1.50p 1.50p 1.50p 1.50p 0
04/09/2018 1.50p 1.50p 1.44p 1.50p 100000
03/09/2018 1.50p 1.50p 1.50p 1.50p 0
31/08/2018 1.40p 1.50p 1.34p 1.50p 328631
30/08/2018 1.40p 1.41p 1.40p 1.40p 169507
29/08/2018 1.40p 1.40p 1.30p 1.40p 225000
28/08/2018 1.50p 1.50p 1.36p 1.40p 75696
24/08/2018 1.50p 1.50p 1.50p 1.50p 0
23/08/2018 1.50p 1.50p 1.50p 1.50p 0
22/08/2018 1.50p 1.50p 1.50p 1.50p 0
21/08/2018 1.50p 1.50p 1.38p 1.50p 200000
20/08/2018 1.50p 1.50p 1.50p 1.50p 0
17/08/2018 1.50p 1.50p 1.50p 1.50p 0
16/08/2018 1.50p 1.50p 1.50p 1.50p 0
15/08/2018 1.50p 1.60p 1.50p 1.50p 1438
14/08/2018 1.50p 1.50p 1.50p 1.50p 0
13/08/2018 1.50p 1.60p 1.50p 1.50p 11294
10/08/2018 1.50p 1.55p 1.36p 1.50p 267085
09/08/2018 1.50p 1.50p 1.30p 1.50p 416667
08/08/2018 1.50p 1.50p 1.50p 1.50p 285000
07/08/2018 1.50p 1.67p 1.44p 1.50p 357631
06/08/2018 1.50p 1.60p 1.50p 1.50p 3015
03/08/2018 1.60p 1.60p 1.50p 1.50p 178171
02/08/2018 1.60p 1.60p 1.60p 1.60p 0
01/08/2018 1.60p 1.60p 1.60p 1.60p 0
31/07/2018 1.45p 1.69p 1.21p 1.60p 1152275
30/07/2018 1.45p 1.45p 1.45p 1.45p 0
27/07/2018 1.45p 1.45p 1.45p 1.45p 0
26/07/2018 1.45p 1.45p 1.21p 1.45p 2329
25/07/2018 1.50p 1.50p 1.37p 1.45p 29117
24/07/2018 1.50p 1.50p 1.50p 1.50p 0
23/07/2018 1.50p 1.50p 1.30p 1.50p 110624
20/07/2018 1.55p 1.70p 1.22p 1.50p 345002
19/07/2018 1.55p 1.55p 1.55p 1.55p 0
18/07/2018 1.55p 1.55p 1.55p 1.55p 0
17/07/2018 1.50p 1.55p 1.40p 1.55p 400000
16/07/2018 1.50p 1.79p 1.50p 1.50p 165000
13/07/2018 1.50p 1.50p 1.50p 1.50p 0
12/07/2018 1.50p 1.50p 1.50p 1.50p 0
11/07/2018 1.50p 1.50p 1.41p 1.50p 12420
10/07/2018 1.50p 1.50p 1.42p 1.50p 104192
09/07/2018 1.55p 1.55p 1.41p 1.50p 66394
06/07/2018 1.50p 1.70p 1.49p 1.55p 206000
05/07/2018 1.55p 1.55p 1.42p 1.50p 70423
04/07/2018 1.60p 1.70p 1.42p 1.55p 120175
03/07/2018 1.60p 1.60p 1.60p 1.60p 0
02/07/2018 1.60p 1.75p 1.48p 1.60p 254969
29/06/2018 1.60p 1.80p 1.43p 1.60p 444483
28/06/2018 1.60p 1.77p 1.49p 1.60p 110098
27/06/2018 1.60p 1.79p 1.60p 1.60p 280000
26/06/2018 1.60p 1.79p 1.59p 1.60p 2601236
25/06/2018 1.60p 1.79p 1.21p 1.50p 3065746
22/06/2018 1.60p 1.79p 1.60p 1.60p 8175689
21/06/2018 1.60p 1.60p 1.46p 1.60p 9672
20/06/2018 1.65p 1.68p 1.53p 1.60p 131551
19/06/2018 1.75p 1.75p 1.38p 1.65p 446921
18/06/2018 1.75p 1.75p 1.75p 1.75p 0
15/06/2018 1.80p 1.80p 1.50p 1.75p 68314
14/06/2018 1.90p 1.90p 1.60p 1.80p 491934
13/06/2018 1.90p 1.90p 1.90p 1.90p 0
12/06/2018 1.90p 2.04p 1.90p 1.90p 39202
11/06/2018 1.80p 2.09p 1.80p 1.90p 500740
08/06/2018 1.60p 1.90p 1.60p 1.80p 540336
07/06/2018 1.60p 1.60p 1.20p 1.60p 0
06/06/2018 1.65p 1.68p 1.52p 1.60p 370238
05/06/2018 1.80p 1.80p 1.25p 1.65p 1393035
04/06/2018 2.00p 2.00p 1.70p 1.80p 623124
01/06/2018 2.05p 2.09p 1.80p 2.00p 413481
31/05/2018 1.45p 2.45p 1.33p 2.05p 2231632
30/05/2018 1.45p 1.45p 1.32p 1.45p 29041
29/05/2018 1.63p 1.71p 1.22p 1.45p 571446
25/05/2018 1.95p 2.20p 1.50p 1.63p 707033
24/05/2018 0.88p 3.08p 0.88p 1.95p 13032462
23/05/2018 0.75p 0.80p 0.70p 0.80p 326192
22/05/2018 0.83p 0.83p 0.75p 0.75p 50000
21/05/2018 0.90p 0.90p 0.83p 0.83p 36773
18/05/2018 0.90p 0.90p 0.90p 0.90p 0
17/05/2018 0.90p 0.90p 0.90p 0.90p 0
16/05/2018 0.90p 0.90p 0.90p 0.90p 0
15/05/2018 0.90p 0.90p 0.90p 0.90p 0
14/05/2018 0.90p 0.90p 0.90p 0.90p 0
11/05/2018 0.90p 0.90p 0.90p 0.90p 0
10/05/2018 0.90p 0.95p 0.90p 0.90p 0
09/05/2018 0.95p 0.95p 0.92p 0.95p 217235
08/05/2018 0.95p 0.95p 0.95p 0.95p 0
04/05/2018 0.95p 0.95p 0.95p 0.95p 0
03/05/2018 0.95p 0.95p 0.95p 0.95p 0
02/05/2018 0.95p 0.95p 0.95p 0.95p 20000
01/05/2018 0.95p 0.95p 0.95p 0.95p 15000
30/04/2018 0.95p 0.95p 0.95p 0.95p 0
27/04/2018 0.90p 0.95p 0.90p 0.95p 185635
26/04/2018 0.95p 0.95p 0.81p 0.90p 267105
25/04/2018 0.95p 0.95p 0.95p 0.95p 0
24/04/2018 0.90p 0.97p 0.90p 0.95p 9020
23/04/2018 0.90p 0.97p 0.90p 0.90p 30927
20/04/2018 1.25p 1.25p 0.82p 0.90p 191866
19/04/2018 1.25p 1.25p 1.25p 1.25p 0
18/04/2018 1.25p 1.25p 1.25p 1.25p 0
17/04/2018 1.25p 1.25p 1.25p 1.25p 0
16/04/2018 1.25p 1.25p 1.13p 1.25p 171391
13/04/2018 1.25p 1.25p 1.25p 1.25p 0
12/04/2018 1.25p 1.25p 1.25p 1.25p 0
11/04/2018 1.25p 1.25p 1.25p 1.25p 0
10/04/2018 1.25p 1.25p 1.11p 1.25p 15925
09/04/2018 1.25p 1.25p 1.25p 1.25p 0
06/04/2018 1.25p 1.25p 1.25p 1.25p 0
05/04/2018 1.25p 1.25p 1.25p 1.25p 0
04/04/2018 1.25p 1.25p 1.11p 1.25p 13687
03/04/2018 1.25p 1.25p 1.25p 1.25p 1480
29/03/2018 1.25p 1.25p 1.25p 1.25p 0
28/03/2018 1.25p 1.25p 1.25p 1.25p 0
27/03/2018 1.25p 1.25p 1.25p 1.25p 200000
26/03/2018 1.25p 1.25p 1.10p 1.25p 20000
23/03/2018 1.25p 1.25p 1.10p 1.25p 50000
22/03/2018 1.25p 1.25p 1.25p 1.25p 0
21/03/2018 1.10p 1.25p 1.03p 1.25p 490772
20/03/2018 1.00p 1.20p 1.00p 1.10p 1282964
19/03/2018 1.30p 1.30p 1.30p 1.30p 0
16/03/2018 1.30p 1.30p 1.10p 1.30p 315897
15/03/2018 1.30p 1.30p 1.30p 1.30p 0
14/03/2018 1.30p 1.33p 1.30p 1.30p 34573
13/03/2018 1.30p 1.33p 1.12p 1.30p 29985
12/03/2018 1.30p 1.49p 1.12p 1.30p 661157
09/03/2018 1.75p 1.75p 0.94p 1.30p 1863161
08/03/2018 2.20p 2.20p 1.78p 2.04p 417857
07/03/2018 2.20p 2.20p 2.20p 2.20p 0
06/03/2018 2.25p 2.25p 2.00p 2.20p 40000
05/03/2018 2.25p 2.25p 2.25p 2.25p 0
02/03/2018 2.25p 2.25p 2.00p 2.25p 25000
01/03/2018 2.25p 2.25p 2.25p 2.25p 0
28/02/2018 2.25p 2.25p 2.25p 2.25p 0
27/02/2018 2.25p 2.25p 2.25p 2.25p 0
26/02/2018 2.25p 2.25p 2.25p 2.25p 0
23/02/2018 2.25p 2.25p 2.25p 2.25p 0
22/02/2018 2.25p 2.25p 2.01p 2.25p 2888
21/02/2018 2.25p 2.25p 2.25p 2.25p 0
20/02/2018 2.25p 2.25p 2.01p 2.25p 25000
19/02/2018 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits