Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/08/2022 0.28p 0.30p 0.28p 0.28p 146670
11/08/2022 0.28p 0.28p 0.25p 0.28p 30648
10/08/2022 0.28p 0.28p 0.26p 0.28p 4850000
09/08/2022 0.28p 0.28p 0.27p 0.28p 597811
08/08/2022 0.28p 0.28p 0.25p 0.28p 2026241
05/08/2022 0.28p 0.30p 0.27p 0.30p 290892
04/08/2022 0.28p 0.28p 0.27p 0.28p 92008
03/08/2022 0.28p 0.28p 0.25p 0.28p 101200
02/08/2022 0.28p 0.28p 0.27p 0.28p 228571
01/08/2022 0.28p 0.28p 0.27p 0.28p 346910
29/07/2022 0.28p 0.28p 0.28p 0.28p 25000
28/07/2022 0.28p 0.28p 0.28p 0.28p 0
27/07/2022 0.28p 0.28p 0.25p 0.28p 485713
26/07/2022 0.28p 0.29p 0.27p 0.28p 6117584
25/07/2022 0.28p 0.29p 0.27p 0.28p 3426670
22/07/2022 0.28p 0.29p 0.27p 0.28p 233274
21/07/2022 0.28p 0.28p 0.27p 0.28p 3401755
20/07/2022 0.28p 0.28p 0.28p 0.28p 2395027
19/07/2022 0.28p 0.30p 0.26p 0.28p 3731988
18/07/2022 0.28p 0.28p 0.25p 0.28p 727781
15/07/2022 0.28p 0.30p 0.28p 0.28p 9576
14/07/2022 0.28p 0.28p 0.28p 0.28p 175945
13/07/2022 0.28p 0.30p 0.28p 0.28p 60000
12/07/2022 0.28p 0.28p 0.25p 0.28p 715157
11/07/2022 0.28p 0.30p 0.25p 0.28p 3550920
08/07/2022 0.28p 0.28p 0.25p 0.28p 2960792
07/07/2022 0.28p 0.29p 0.26p 0.28p 5564849
06/07/2022 0.28p 0.28p 0.26p 0.28p 75000
05/07/2022 0.28p 0.30p 0.25p 0.28p 52841
04/07/2022 0.28p 0.29p 0.28p 0.28p 38595
01/07/2022 0.28p 0.30p 0.26p 0.28p 5351384
30/06/2022 0.28p 0.29p 0.28p 0.28p 83149
29/06/2022 0.28p 0.28p 0.28p 0.28p 0
28/06/2022 0.30p 0.31p 0.26p 0.28p 3389252
27/06/2022 0.30p 0.32p 0.30p 0.30p 336732
24/06/2022 0.33p 0.33p 0.30p 0.30p 1087574
23/06/2022 0.28p 0.33p 0.23p 0.33p 6349464
22/06/2022 0.28p 0.29p 0.26p 0.28p 105863
21/06/2022 0.28p 0.29p 0.26p 0.28p 265653
20/06/2022 0.33p 0.33p 0.27p 0.28p 5394517
17/06/2022 0.33p 0.33p 0.32p 0.33p 772188
16/06/2022 0.33p 0.35p 0.30p 0.33p 2711650
15/06/2022 0.35p 0.38p 0.30p 0.33p 400019
14/06/2022 0.38p 0.40p 0.30p 0.35p 2022759
13/06/2022 0.38p 0.40p 0.36p 0.38p 4000000
10/06/2022 0.38p 0.38p 0.38p 0.38p 148920
09/06/2022 0.40p 0.40p 0.36p 0.38p 2258711
08/06/2022 0.40p 0.40p 0.36p 0.38p 4850471
07/06/2022 0.40p 0.40p 0.36p 0.38p 2654572
06/06/2022 0.43p 0.45p 0.36p 0.38p 3295267
03/06/2022 0.48p 0.50p 0.40p 0.43p 5997106
02/06/2022 0.48p 0.50p 0.40p 0.43p 5997106
01/06/2022 0.48p 0.50p 0.40p 0.43p 5997106
31/05/2022 0.68p 0.68p 0.43p 0.48p 23590436
30/05/2022 0.65p 0.69p 0.65p 0.68p 2839513
27/05/2022 0.65p 0.70p 0.65p 0.65p 1468469
26/05/2022 0.73p 0.75p 0.61p 0.65p 4808537
25/05/2022 0.73p 0.73p 0.72p 0.73p 2041548
24/05/2022 0.73p 0.73p 0.73p 0.73p 67318
23/05/2022 0.73p 0.73p 0.66p 0.73p 682555
20/05/2022 0.73p 0.73p 0.70p 0.73p 1150000
19/05/2022 0.73p 0.73p 0.70p 0.73p 440000
18/05/2022 0.73p 0.74p 0.70p 0.73p 622973
17/05/2022 0.75p 0.75p 0.70p 0.73p 1048
16/05/2022 0.75p 0.77p 0.70p 0.75p 3579169
13/05/2022 0.75p 0.76p 0.73p 0.75p 4072200
12/05/2022 0.75p 0.78p 0.74p 0.75p 204465
11/05/2022 0.75p 0.80p 0.73p 0.75p 3548957
10/05/2022 0.75p 0.85p 0.71p 0.75p 1675646
09/05/2022 0.80p 0.80p 0.70p 0.75p 1507203
06/05/2022 0.80p 0.84p 0.76p 0.80p 1680390
05/05/2022 0.80p 0.80p 0.78p 0.80p 228552
04/05/2022 0.75p 0.80p 0.75p 0.80p 2819055
03/05/2022 0.75p 0.80p 0.74p 0.75p 705222
02/05/2022 0.75p 0.80p 0.75p 0.75p 1020402
29/04/2022 0.75p 0.80p 0.75p 0.75p 1020402
28/04/2022 0.75p 0.76p 0.75p 0.75p 3391624
27/04/2022 0.75p 0.77p 0.73p 0.75p 3494120
26/04/2022 0.75p 0.77p 0.71p 0.75p 16000
25/04/2022 0.78p 0.78p 0.70p 0.75p 1411016
22/04/2022 0.78p 0.80p 0.78p 0.78p 173822
21/04/2022 0.80p 0.80p 0.75p 0.78p 468281
20/04/2022 0.80p 0.81p 0.80p 0.80p 388965
19/04/2022 0.83p 0.85p 0.80p 0.80p 3087245
18/04/2022 0.85p 0.90p 0.82p 0.83p 1127615
15/04/2022 0.85p 0.90p 0.82p 0.83p 1127615
14/04/2022 0.85p 0.90p 0.82p 0.83p 1127615
13/04/2022 0.85p 0.89p 0.82p 0.85p 795706
12/04/2022 0.78p 0.89p 0.75p 0.85p 10377639
11/04/2022 0.68p 0.79p 0.66p 0.78p 13669484
08/04/2022 0.68p 0.72p 0.68p 0.68p 325896
07/04/2022 0.68p 0.72p 0.68p 0.68p 401197
06/04/2022 0.68p 0.72p 0.68p 0.68p 552
05/04/2022 0.68p 0.72p 0.60p 0.68p 898523
04/04/2022 0.68p 0.72p 0.61p 0.68p 2007052
01/04/2022 0.65p 0.75p 0.62p 0.68p 7126308
31/03/2022 0.65p 0.69p 0.60p 0.65p 7995607
30/03/2022 0.68p 0.70p 0.60p 0.65p 11500713
29/03/2022 0.70p 0.72p 0.65p 0.68p 4372797
28/03/2022 0.70p 0.70p 0.66p 0.70p 888986
25/03/2022 0.70p 0.70p 0.66p 0.70p 270701
24/03/2022 0.73p 0.75p 0.65p 0.70p 2266428
23/03/2022 0.73p 0.73p 0.66p 0.73p 2595179
22/03/2022 0.73p 0.73p 0.73p 0.73p 171082
21/03/2022 0.75p 0.80p 0.65p 0.73p 702920
18/03/2022 0.70p 0.75p 0.70p 0.75p 1352853
17/03/2022 0.70p 0.74p 0.69p 0.70p 1965139
16/03/2022 0.70p 0.75p 0.68p 0.70p 6039870
15/03/2022 0.70p 0.72p 0.70p 0.70p 762434
14/03/2022 0.70p 0.72p 0.68p 0.70p 1306106
11/03/2022 0.73p 0.75p 0.67p 0.70p 3100653
10/03/2022 0.75p 0.80p 0.65p 0.73p 490611
09/03/2022 0.75p 0.77p 0.70p 0.75p 1963713
08/03/2022 0.75p 0.77p 0.70p 0.75p 1252849
07/03/2022 0.68p 0.81p 0.68p 0.75p 4638976
04/03/2022 0.73p 0.74p 0.64p 0.68p 5416505
03/03/2022 0.75p 0.80p 0.70p 0.73p 3025273
02/03/2022 0.75p 0.79p 0.71p 0.75p 2238343
01/03/2022 0.70p 0.79p 0.68p 0.75p 1882605
28/02/2022 0.70p 0.75p 0.67p 0.70p 3205314
25/02/2022 0.70p 0.71p 0.65p 0.70p 1760190
24/02/2022 0.70p 0.72p 0.65p 0.70p 2099489
23/02/2022 0.65p 0.75p 0.63p 0.70p 3972126
22/02/2022 0.73p 0.75p 0.63p 0.65p 3335133
21/02/2022 0.73p 0.73p 0.72p 0.73p 211193
18/02/2022 0.73p 0.73p 0.70p 0.73p 129606
17/02/2022 0.73p 0.74p 0.73p 0.73p 35000
16/02/2022 0.73p 0.73p 0.70p 0.73p 8075
15/02/2022 0.78p 0.78p 0.70p 0.73p 853291
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

*Close Price adjusted for both dividends and splits