Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits