Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/02/2018 2.15p 2.25p 2.00p 2.25p 100000
15/02/2018 2.15p 2.15p 2.15p 2.15p 0
14/02/2018 2.15p 2.15p 2.15p 2.15p 0
13/02/2018 2.15p 2.15p 2.15p 2.15p 0
12/02/2018 2.15p 2.22p 1.80p 2.15p 125045
09/02/2018 2.15p 2.15p 2.15p 2.15p 0
08/02/2018 2.15p 2.15p 2.00p 2.15p 3846
07/02/2018 2.20p 2.20p 2.15p 2.15p 0
06/02/2018 2.20p 2.20p 2.20p 2.20p 0
05/02/2018 2.25p 2.25p 2.10p 2.20p 250294
02/02/2018 2.25p 2.34p 2.25p 2.25p 8515
01/02/2018 2.25p 2.25p 2.25p 2.25p 0
31/01/2018 2.38p 2.38p 2.25p 2.25p 22228
30/01/2018 2.38p 2.38p 2.38p 2.38p 34654
29/01/2018 2.38p 2.40p 2.26p 2.38p 24770
26/01/2018 2.65p 2.65p 2.26p 2.38p 439
25/01/2018 2.75p 2.75p 2.52p 2.65p 110000
24/01/2018 2.63p 2.75p 2.52p 2.75p 98935
23/01/2018 2.63p 2.63p 2.63p 2.63p 0
22/01/2018 2.63p 2.63p 2.63p 2.63p 0
19/01/2018 2.63p 2.63p 2.50p 2.63p 50000
18/01/2018 2.63p 2.63p 2.63p 2.63p 0
17/01/2018 2.63p 2.63p 2.63p 2.63p 0
16/01/2018 2.63p 2.63p 2.56p 2.63p 3711
15/01/2018 2.63p 2.63p 2.50p 2.63p 120379
12/01/2018 2.64p 2.64p 2.52p 2.63p 100000
11/01/2018 2.63p 2.67p 2.56p 2.64p 279496
10/01/2018 2.63p 2.63p 2.50p 2.63p 25724
09/01/2018 2.90p 2.90p 2.50p 2.63p 68438
08/01/2018 2.90p 2.90p 2.51p 2.90p 36702
05/01/2018 2.90p 2.90p 2.74p 2.90p 7228
04/01/2018 2.90p 2.90p 2.74p 2.90p 1368
03/01/2018 2.90p 2.90p 2.55p 2.90p 102000
02/01/2018 3.00p 3.00p 2.65p 2.90p 100000
29/12/2017 2.88p 2.88p 2.65p 2.88p 3302
28/12/2017 2.88p 2.88p 2.65p 2.88p 75594
27/12/2017 2.88p 2.88p 2.88p 2.88p 0
22/12/2017 2.75p 2.88p 2.51p 2.88p 10000
21/12/2017 2.38p 2.83p 2.31p 2.75p 271290
20/12/2017 2.25p 2.39p 2.25p 2.38p 150000
19/12/2017 2.63p 2.63p 2.25p 2.25p 70000
18/12/2017 2.75p 2.75p 2.50p 2.63p 285000
15/12/2017 2.75p 2.90p 2.25p 2.75p 85790
14/12/2017 2.63p 2.74p 2.25p 2.25p 93131
13/12/2017 2.38p 2.50p 2.38p 2.38p 4884
12/12/2017 2.38p 2.38p 2.38p 2.38p 125000
11/12/2017 2.38p 2.38p 2.38p 2.38p 0
08/12/2017 2.25p 2.70p 1.90p 2.38p 560000
07/12/2017 2.25p 2.25p 2.01p 2.25p 16666
06/12/2017 2.50p 2.50p 2.10p 2.25p 100000
05/12/2017 2.50p 2.60p 2.10p 2.50p 10122
04/12/2017 2.50p 2.50p 2.50p 2.50p 0
01/12/2017 2.50p 2.50p 2.50p 2.50p 0
30/11/2017 2.63p 2.63p 2.25p 2.50p 47058
29/11/2017 2.63p 2.63p 2.60p 2.63p 40000
28/11/2017 2.63p 2.65p 2.34p 2.63p 159600
27/11/2017 2.38p 2.63p 2.33p 2.63p 108052
24/11/2017 2.75p 2.75p 2.18p 2.38p 719525
23/11/2017 2.75p 2.88p 2.75p 2.75p 238857
22/11/2017 2.88p 2.88p 2.50p 2.75p 83333
21/11/2017 2.88p 2.97p 2.88p 2.88p 350
20/11/2017 2.88p 2.88p 2.88p 2.88p 0
17/11/2017 2.75p 2.98p 2.50p 2.88p 181764
16/11/2017 2.88p 2.88p 2.51p 2.75p 72000
15/11/2017 3.13p 3.13p 2.58p 2.88p 24507
14/11/2017 3.13p 3.13p 3.09p 3.09p 7000
13/11/2017 3.13p 3.13p 3.00p 3.13p 100000
10/11/2017 3.13p 3.15p 3.03p 3.13p 110364
09/11/2017 3.13p 3.13p 3.03p 3.13p 9000
08/11/2017 3.13p 3.13p 3.03p 3.13p 52175
07/11/2017 3.25p 3.25p 3.03p 3.13p 29000
06/11/2017 3.25p 3.26p 3.06p 3.25p 122024
03/11/2017 3.25p 3.25p 3.25p 3.25p 0
02/11/2017 3.25p 3.25p 3.06p 3.25p 25787
01/11/2017 3.25p 3.25p 2.96p 3.25p 166666
31/10/2017 3.25p 3.25p 3.09p 3.25p 47059
30/10/2017 3.75p 3.75p 3.13p 3.25p 125430
27/10/2017 3.38p 3.38p 3.38p 3.38p 0
26/10/2017 3.38p 3.38p 3.02p 3.38p 20495
25/10/2017 3.38p 3.38p 3.04p 3.38p 41111
24/10/2017 3.13p 3.38p 3.13p 3.38p 61538
23/10/2017 3.13p 3.20p 3.03p 3.13p 164892
20/10/2017 3.13p 3.13p 3.13p 3.13p 0
19/10/2017 3.13p 3.13p 3.13p 3.13p 0
18/10/2017 3.13p 3.17p 3.13p 3.13p 100000
17/10/2017 3.13p 3.15p 3.13p 3.13p 25724
16/10/2017 3.25p 3.25p 2.90p 3.13p 717807
13/10/2017 3.25p 3.25p 3.25p 3.25p 0
12/10/2017 3.38p 3.38p 3.25p 3.25p 167816
11/10/2017 3.38p 3.38p 3.25p 3.38p 401575
10/10/2017 3.50p 3.50p 3.38p 3.38p 317098
09/10/2017 3.50p 3.50p 3.38p 3.50p 329550
06/10/2017 3.63p 3.63p 3.50p 3.50p 100000
05/10/2017 3.63p 3.63p 3.63p 3.63p 41718
04/10/2017 3.25p 3.63p 3.25p 3.63p 193395
03/10/2017 3.25p 3.25p 3.25p 3.25p 0
02/10/2017 3.25p 3.25p 3.25p 3.25p 100288
29/09/2017 3.25p 3.25p 3.25p 3.25p 0
28/09/2017 3.25p 3.38p 3.25p 3.25p 593526
27/09/2017 3.25p 3.25p 3.13p 3.25p 443125
26/09/2017 3.25p 3.25p 3.25p 3.25p 2127778
25/09/2017 3.25p 3.25p 3.25p 3.25p 58789
22/09/2017 3.25p 3.25p 3.25p 3.25p 0
21/09/2017 3.38p 3.38p 3.25p 3.25p 100000
20/09/2017 3.38p 3.38p 3.38p 3.38p 0
19/09/2017 3.38p 3.38p 3.38p 3.38p 166666
18/09/2017 3.38p 3.38p 3.38p 3.38p 39914
15/09/2017 3.38p 3.38p 3.38p 3.38p 87863
14/09/2017 3.50p 3.50p 3.38p 3.38p 160945
13/09/2017 3.50p 3.63p 3.50p 3.50p 167001
12/09/2017 3.50p 3.50p 3.50p 3.50p 331
11/09/2017 3.63p 3.63p 3.50p 3.50p 160641
08/09/2017 3.63p 3.63p 3.63p 3.63p 10000
07/09/2017 3.63p 3.63p 3.63p 3.63p 95836
06/09/2017 3.63p 3.63p 3.63p 3.63p 172871
05/09/2017 3.63p 3.63p 3.63p 3.63p 51959
04/09/2017 3.63p 3.63p 3.63p 3.63p 56147
01/09/2017 3.50p 3.63p 3.50p 3.63p 322564
31/08/2017 3.38p 4.13p 3.38p 3.50p 2351167
30/08/2017 3.38p 3.38p 3.38p 3.38p 41820
29/08/2017 3.38p 3.38p 3.38p 3.38p 0
25/08/2017 3.38p 3.38p 3.38p 3.38p 1500
24/08/2017 3.38p 3.38p 3.38p 3.38p 0
23/08/2017 3.50p 3.50p 3.38p 3.38p 56716
22/08/2017 3.50p 3.50p 3.50p 3.50p 482293
21/08/2017 3.63p 3.63p 3.50p 3.50p 211106
18/08/2017 3.63p 3.63p 3.63p 3.63p 3960
17/08/2017 4.00p 4.00p 3.25p 3.63p 542688
16/08/2017 4.00p 4.00p 3.63p 4.00p 389009
15/08/2017 3.38p 4.88p 3.38p 4.00p 1217837
14/08/2017 3.38p 3.38p 3.38p 3.38p 0
11/08/2017 3.38p 3.38p 3.38p 3.38p 0
10/08/2017 3.38p 3.38p 3.38p 3.38p 0
09/08/2017 3.38p 3.38p 3.38p 3.38p 0
08/08/2017 3.38p 3.38p 3.38p 3.38p 57142
07/08/2017 3.38p 3.38p 3.38p 3.38p 1337
04/08/2017 3.38p 3.38p 3.38p 3.38p 0
03/08/2017 3.38p 3.38p 3.38p 3.38p 36599
02/08/2017 3.38p 3.38p 3.38p 3.38p 3229
01/08/2017 3.38p 3.38p 3.38p 3.38p 5450
31/07/2017 3.38p 3.38p 3.38p 3.38p 0
28/07/2017 3.38p 3.38p 3.38p 3.38p 125000
27/07/2017 3.38p 3.38p 3.38p 3.38p 75000
26/07/2017 3.38p 3.38p 3.38p 3.38p 80000
25/07/2017 3.38p 3.38p 3.38p 3.38p 75000
24/07/2017 3.38p 3.38p 3.38p 3.38p 141666
21/07/2017 3.38p 3.38p 3.38p 3.38p 0
20/07/2017 3.63p 3.63p 3.38p 3.38p 90000
19/07/2017 3.63p 3.63p 3.63p 3.63p 4299
18/07/2017 3.88p 3.88p 3.63p 3.63p 80000
17/07/2017 3.88p 3.88p 3.88p 3.88p 333333
14/07/2017 3.88p 4.13p 3.63p 3.88p 508920
13/07/2017 3.88p 3.88p 3.88p 3.88p 148949
12/07/2017 3.38p 3.88p 3.38p 3.88p 130000
11/07/2017 3.38p 3.38p 3.38p 3.38p 616667
10/07/2017 3.38p 3.38p 3.38p 3.38p 0
07/07/2017 3.38p 3.38p 3.38p 3.38p 75206
06/07/2017 3.38p 3.38p 3.38p 3.38p 0
05/07/2017 3.38p 3.38p 3.38p 3.38p 171456
04/07/2017 3.63p 3.63p 3.38p 3.38p 325000
03/07/2017 3.63p 3.82p 3.63p 3.63p 75000
30/06/2017 3.63p 3.72p 3.63p 3.72p 25000
29/06/2017 3.63p 3.63p 3.63p 3.63p 23240
28/06/2017 3.75p 4.00p 3.63p 3.63p 1034902
27/06/2017 3.88p 4.00p 3.88p 4.00p 14760
26/06/2017 4.13p 4.24p 3.88p 3.88p 50000
23/06/2017 4.38p 4.38p 4.13p 4.13p 52425
22/06/2017 4.38p 4.38p 4.38p 4.38p 0
21/06/2017 4.50p 4.50p 4.38p 4.38p 0
20/06/2017 4.50p 4.50p 4.50p 4.50p 0
19/06/2017 4.50p 4.50p 4.50p 4.50p 0
16/06/2017 4.50p 4.50p 4.35p 4.50p 8920
15/06/2017 4.50p 4.50p 4.16p 4.50p 151561
14/06/2017 4.50p 4.50p 4.45p 4.50p 30000

*Close Price adjusted for both dividends and splits