Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/02/2022 0.80p 0.82p 0.75p 0.78p 1857238
11/02/2022 0.83p 0.83p 0.75p 0.80p 1035614
10/02/2022 0.83p 0.83p 0.78p 0.83p 916383
09/02/2022 0.83p 0.85p 0.78p 0.83p 6157039
08/02/2022 0.83p 0.83p 0.80p 0.83p 2270673
07/02/2022 0.80p 0.85p 0.80p 0.83p 11899823
04/02/2022 0.78p 0.84p 0.75p 0.80p 3648268
03/02/2022 0.80p 0.85p 0.75p 0.78p 11799916
02/02/2022 0.63p 0.90p 0.60p 0.80p 14239056
01/02/2022 0.65p 0.67p 0.60p 0.63p 1777943
31/01/2022 0.65p 0.68p 0.62p 0.65p 440695
28/01/2022 0.65p 0.70p 0.62p 0.65p 409861
27/01/2022 0.65p 0.68p 0.61p 0.65p 257222
26/01/2022 0.75p 0.85p 0.63p 0.67p 4526032
25/01/2022 0.55p 0.75p 0.50p 0.70p 6329798
24/01/2022 0.55p 0.57p 0.52p 0.55p 18436
21/01/2022 0.63p 0.63p 0.51p 0.55p 1274897
20/01/2022 0.63p 0.63p 0.55p 0.63p 713391
19/01/2022 0.63p 0.63p 0.55p 0.63p 1352381
18/01/2022 0.63p 0.63p 0.55p 0.63p 539330
17/01/2022 0.63p 0.63p 0.56p 0.63p 81101
14/01/2022 0.60p 0.63p 0.56p 0.63p 747982
13/01/2022 0.63p 0.64p 0.63p 0.63p 106339
12/01/2022 0.63p 0.65p 0.56p 0.63p 284306
10/01/2022 0.55p 0.55p 0.54p 0.55p 63858
07/01/2022 0.55p 0.60p 0.54p 0.55p 67046
06/01/2022 0.55p 0.55p 0.54p 0.55p 1045000
05/01/2022 0.55p 0.60p 0.54p 0.55p 680680
04/01/2022 0.55p 0.60p 0.55p 0.55p 104922
03/01/2022 0.55p 0.60p 0.54p 0.55p 1333
31/12/2021 0.55p 0.60p 0.54p 0.55p 1333
30/12/2021 0.55p 0.60p 0.54p 0.55p 45709
29/12/2021 0.55p 0.60p 0.54p 0.55p 166499
28/12/2021 0.55p 0.55p 0.55p 0.55p 0
27/12/2021 0.55p 0.55p 0.55p 0.55p 0
24/12/2021 0.55p 0.55p 0.55p 0.55p 0
23/12/2021 0.55p 0.60p 0.55p 0.55p 37177
22/12/2021 0.55p 0.60p 0.53p 0.55p 336089
21/12/2021 0.55p 0.60p 0.53p 0.55p 5770916
20/12/2021 0.55p 0.55p 0.53p 0.55p 38336
17/12/2021 0.55p 0.55p 0.50p 0.55p 1725086
16/12/2021 0.55p 0.60p 0.55p 0.55p 92141
15/12/2021 0.65p 0.65p 0.53p 0.55p 2475384
14/12/2021 0.65p 0.65p 0.62p 0.65p 20000
13/12/2021 0.65p 0.65p 0.60p 0.65p 170324
10/12/2021 0.65p 0.65p 0.63p 0.65p 81000
09/12/2021 0.65p 0.65p 0.60p 0.65p 363828
08/12/2021 0.68p 0.70p 0.60p 0.65p 1582333
07/12/2021 0.75p 0.75p 0.61p 0.68p 1611972
06/12/2021 0.75p 0.75p 0.70p 0.75p 403903
03/12/2021 0.78p 0.85p 0.71p 0.75p 2429255
02/12/2021 0.83p 0.85p 0.75p 0.80p 917
01/12/2021 0.83p 0.83p 0.78p 0.83p 878993
30/11/2021 0.83p 0.83p 0.77p 0.83p 168671
29/11/2021 0.85p 0.85p 0.80p 0.83p 239466
26/11/2021 0.85p 0.85p 0.80p 0.85p 774145
25/11/2021 0.85p 0.85p 0.83p 0.85p 199000
24/11/2021 0.85p 0.87p 0.85p 0.85p 33006
23/11/2021 0.85p 0.87p 0.85p 0.85p 77333
22/11/2021 0.85p 0.87p 0.80p 0.85p 1755498
19/11/2021 0.85p 0.90p 0.80p 0.85p 1299436
18/11/2021 0.88p 0.90p 0.85p 0.88p 1296336
17/11/2021 0.88p 0.88p 0.85p 0.88p 255575
16/11/2021 0.95p 1.00p 0.80p 0.88p 2201966
15/11/2021 0.93p 1.00p 0.90p 0.95p 2611963
12/11/2021 0.98p 1.00p 0.90p 0.93p 781987
11/11/2021 1.00p 1.00p 0.92p 0.98p 1500257
10/11/2021 1.00p 1.00p 1.00p 1.00p 52261
09/11/2021 0.98p 1.05p 0.95p 1.00p 273364
08/11/2021 0.95p 1.10p 0.88p 0.98p 4570370
05/11/2021 0.93p 1.00p 0.80p 0.90p 267208
04/11/2021 0.93p 0.93p 0.85p 0.93p 37142
03/11/2021 0.93p 0.93p 0.84p 0.93p 512709
02/11/2021 0.93p 0.95p 0.85p 0.93p 585564
01/11/2021 0.93p 1.00p 0.87p 0.93p 750586
29/10/2021 0.93p 0.95p 0.85p 0.93p 2534754
28/10/2021 1.03p 1.03p 0.90p 0.93p 1710416
27/10/2021 0.88p 1.10p 0.86p 1.03p 14999049
26/10/2021 0.88p 0.93p 0.85p 0.88p 173771
25/10/2021 0.88p 0.95p 0.85p 0.88p 363814
22/10/2021 0.85p 0.95p 0.80p 0.88p 231345
21/10/2021 0.85p 0.90p 0.84p 0.85p 153057
20/10/2021 0.85p 0.89p 0.83p 0.85p 776077
19/10/2021 0.85p 0.89p 0.83p 0.85p 174699
18/10/2021 0.85p 0.89p 0.81p 0.85p 73154
15/10/2021 0.83p 0.90p 0.83p 0.85p 446715
14/10/2021 0.85p 0.90p 0.83p 0.85p 529378
13/10/2021 0.88p 0.90p 0.80p 0.85p 404165
12/10/2021 0.83p 0.90p 0.83p 0.88p 797768
11/10/2021 0.88p 0.88p 0.86p 0.88p 110000
08/10/2021 0.88p 0.90p 0.86p 0.88p 67632
07/10/2021 0.85p 0.90p 0.85p 0.88p 203359
06/10/2021 0.93p 0.95p 0.85p 0.88p 544529
05/10/2021 0.93p 0.93p 0.93p 0.93p 0
04/10/2021 0.93p 0.93p 0.88p 0.93p 383227
01/10/2021 0.93p 0.93p 0.90p 0.93p 158877
30/09/2021 0.93p 0.95p 0.87p 0.93p 418145
29/09/2021 0.93p 0.93p 0.90p 0.93p 136041
28/09/2021 0.93p 0.95p 0.90p 0.93p 638619
27/09/2021 0.93p 0.93p 0.90p 0.93p 50853
24/09/2021 0.93p 0.93p 0.90p 0.93p 497304
23/09/2021 0.95p 0.95p 0.84p 0.93p 2854755
22/09/2021 0.95p 0.95p 0.90p 0.95p 1127525
21/09/2021 0.95p 0.97p 0.86p 0.95p 510329
20/09/2021 0.95p 1.00p 0.93p 0.95p 715935
17/09/2021 1.13p 1.18p 0.90p 0.95p 4196267
16/09/2021 0.95p 1.19p 0.91p 1.13p 5672258
15/09/2021 0.90p 1.00p 0.89p 0.95p 1819524
14/09/2021 0.88p 0.95p 0.85p 0.90p 7980972
13/09/2021 0.88p 0.90p 0.88p 0.88p 457704
10/09/2021 0.80p 0.90p 0.76p 0.88p 4373306
09/09/2021 0.88p 0.90p 0.80p 0.85p 865916
08/09/2021 0.85p 0.90p 0.85p 0.88p 2840366
07/09/2021 0.85p 0.90p 0.82p 0.85p 726853
06/09/2021 0.85p 0.87p 0.81p 0.85p 603750
03/09/2021 0.85p 0.87p 0.81p 0.85p 360939
02/09/2021 0.78p 0.85p 0.75p 0.85p 2673241
01/09/2021 0.75p 0.80p 0.70p 0.78p 2074208
31/08/2021 0.78p 0.80p 0.70p 0.75p 1115477
30/08/2021 0.78p 0.79p 0.75p 0.78p 716927
27/08/2021 0.78p 0.79p 0.75p 0.78p 716927
26/08/2021 0.78p 0.80p 0.75p 0.78p 1056922
25/08/2021 0.78p 0.80p 0.76p 0.78p 396829
24/08/2021 0.78p 0.78p 0.78p 0.78p 679874
23/08/2021 0.78p 0.78p 0.75p 0.78p 168672
20/08/2021 0.78p 0.78p 0.75p 0.78p 79070
19/08/2021 0.78p 0.78p 0.75p 0.78p 119563
18/08/2021 0.78p 0.78p 0.75p 0.78p 379440
17/08/2021 0.78p 0.78p 0.75p 0.78p 182317
16/08/2021 0.78p 0.78p 0.75p 0.78p 301684
13/08/2021 0.78p 0.78p 0.75p 0.78p 792315
12/08/2021 0.78p 0.78p 0.75p 0.78p 1386272
11/08/2021 0.78p 0.79p 0.75p 0.78p 500975
10/08/2021 0.78p 0.78p 0.75p 0.78p 1463262
09/08/2021 0.78p 0.90p 0.75p 0.78p 680935
06/08/2021 0.85p 0.90p 0.75p 0.78p 4152329
05/08/2021 0.85p 0.90p 0.81p 0.85p 464194
04/08/2021 0.88p 0.90p 0.80p 0.85p 3481739
03/08/2021 0.88p 0.88p 0.80p 0.88p 311599
02/08/2021 0.88p 0.90p 0.81p 0.88p 137489
30/07/2021 0.90p 0.95p 0.70p 0.88p 2338728
29/07/2021 0.93p 0.95p 0.85p 0.90p 185345
28/07/2021 0.93p 0.95p 0.90p 0.95p 202284
27/07/2021 0.93p 0.93p 0.91p 0.93p 311277
26/07/2021 0.93p 0.95p 0.91p 0.93p 1219908
23/07/2021 0.93p 0.94p 0.90p 0.93p 79535
22/07/2021 0.98p 1.00p 0.90p 0.93p 3317607
21/07/2021 1.03p 1.03p 0.95p 0.98p 564504
20/07/2021 1.05p 1.05p 0.92p 1.03p 960664
19/07/2021 1.05p 1.05p 1.01p 1.05p 342040
16/07/2021 1.05p 1.05p 1.03p 1.05p 609296
15/07/2021 1.03p 1.05p 1.00p 1.05p 2938389
14/07/2021 1.08p 1.10p 1.00p 1.03p 481680
13/07/2021 1.08p 1.09p 1.05p 1.08p 175927
12/07/2021 1.08p 1.10p 1.06p 1.08p 191325
09/07/2021 1.13p 1.15p 1.01p 1.08p 1330504
08/07/2021 1.15p 1.15p 1.05p 1.13p 1414593
07/07/2021 1.13p 1.17p 1.10p 1.15p 1113036
06/07/2021 1.15p 1.20p 1.10p 1.13p 281410
05/07/2021 1.15p 1.16p 1.10p 1.15p 140642
02/07/2021 1.15p 1.20p 1.10p 1.15p 1260204
01/07/2021 1.15p 1.27p 1.13p 1.20p 773885
30/06/2021 1.18p 1.21p 1.10p 1.15p 913395
29/06/2021 1.18p 1.22p 1.13p 1.18p 294199
28/06/2021 1.15p 1.25p 1.09p 1.09p 2843350
25/06/2021 1.10p 1.25p 1.06p 1.15p 670784
24/06/2021 1.08p 1.20p 1.05p 1.10p 881807
23/06/2021 1.10p 1.12p 1.08p 1.10p 178870
22/06/2021 1.10p 1.15p 1.10p 1.10p 1622653
21/06/2021 1.10p 1.15p 1.05p 1.10p 793041
18/06/2021 1.15p 1.20p 1.05p 1.13p 422094
17/06/2021 1.15p 1.16p 1.09p 1.15p 65363
16/06/2021 1.15p 1.15p 1.15p 1.15p 0
15/06/2021 1.15p 1.23p 1.15p 1.15p 96875
14/06/2021 1.15p 1.15p 1.08p 1.15p 21099
11/06/2021 1.15p 1.17p 1.07p 1.15p 295346
10/06/2021 1.18p 1.25p 1.05p 1.15p 311451
09/06/2021 1.18p 1.18p 1.10p 1.18p 84821
08/06/2021 1.18p 1.18p 1.10p 1.18p 230988
07/06/2021 1.18p 1.18p 1.10p 1.18p 390905
04/06/2021 1.18p 1.20p 1.07p 1.18p 572452
03/06/2021 1.18p 1.18p 1.10p 1.18p 328912
02/06/2021 1.18p 1.25p 1.10p 1.18p 599545
01/06/2021 1.18p 1.18p 1.17p 1.18p 407735
31/05/2021 1.18p 1.25p 1.10p 1.18p 284440
28/05/2021 1.18p 1.25p 1.10p 1.18p 284440
27/05/2021 1.18p 1.19p 1.10p 1.18p 272799
26/05/2021 1.18p 1.22p 1.11p 1.18p 446073
25/05/2021 1.15p 1.25p 1.15p 1.18p 51085
24/05/2021 1.15p 1.18p 1.10p 1.15p 594488
21/05/2021 1.15p 1.25p 1.10p 1.15p 1745474
20/05/2021 1.25p 1.30p 1.06p 1.15p 2988771
19/05/2021 1.25p 1.29p 1.22p 1.25p 740299
18/05/2021 1.25p 1.30p 1.21p 1.30p 1689121
17/05/2021 1.20p 1.30p 1.18p 1.25p 857944
14/05/2021 1.13p 1.25p 1.08p 1.20p 5583194
13/05/2021 1.20p 1.25p 1.05p 1.20p 1502662
12/05/2021 1.20p 1.24p 1.15p 1.20p 1675061
11/05/2021 1.18p 1.25p 1.16p 1.20p 803419
10/05/2021 1.10p 1.20p 1.04p 1.18p 3003442

*Close Price adjusted for both dividends and splits