Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/05/2021 1.15p 1.20p 1.00p 1.10p 1877522
06/05/2021 1.05p 1.20p 1.00p 1.15p 11566376
05/05/2021 1.25p 1.26p 1.04p 1.18p 5855810
04/05/2021 1.25p 1.45p 1.15p 1.26p 8782481
03/05/2021 1.25p 1.29p 1.22p 1.25p 499531
30/04/2021 1.25p 1.29p 1.22p 1.25p 499531
29/04/2021 1.25p 1.28p 1.20p 1.25p 550973
28/04/2021 1.25p 1.28p 1.21p 1.25p 1469105
27/04/2021 1.30p 1.40p 1.20p 1.25p 4269929
26/04/2021 1.33p 1.40p 1.20p 1.40p 1957093
23/04/2021 1.33p 1.40p 1.25p 1.33p 2831848
22/04/2021 1.35p 1.40p 1.20p 1.33p 2261923
21/04/2021 1.43p 1.50p 1.33p 1.35p 3492012
20/04/2021 1.45p 1.50p 1.30p 1.43p 2900330
19/04/2021 1.50p 1.58p 1.40p 1.45p 1906693
16/04/2021 1.45p 1.60p 1.40p 1.50p 3544153
15/04/2021 1.45p 1.49p 1.40p 1.45p 5949734
14/04/2021 1.55p 1.60p 1.40p 1.45p 2661805
13/04/2021 1.63p 1.66p 1.47p 1.55p 1400864
12/04/2021 1.63p 1.69p 1.50p 1.58p 3462789
09/04/2021 1.63p 1.70p 1.51p 1.63p 1837555
08/04/2021 1.63p 1.70p 1.55p 1.63p 3794277
07/04/2021 1.80p 1.90p 1.50p 1.58p 12810581
06/04/2021 1.75p 1.90p 1.70p 1.80p 1668022
05/04/2021 1.75p 1.76p 1.65p 1.75p 1543069
02/04/2021 1.75p 1.76p 1.65p 1.75p 1543069
01/04/2021 1.75p 1.76p 1.65p 1.75p 1543069
31/03/2021 1.75p 1.78p 1.70p 1.75p 732111
30/03/2021 1.75p 1.80p 1.70p 1.75p 1268329
29/03/2021 1.85p 1.90p 1.70p 1.75p 3765679
26/03/2021 1.80p 1.90p 1.70p 1.85p 3674663
25/03/2021 1.85p 1.90p 1.70p 1.80p 1181746
24/03/2021 1.95p 1.97p 1.80p 1.90p 663825
23/03/2021 2.00p 2.02p 1.90p 1.95p 640487
22/03/2021 2.10p 2.10p 1.90p 2.00p 1820314
19/03/2021 2.20p 2.30p 2.00p 2.10p 1840009
18/03/2021 2.05p 2.30p 2.00p 2.20p 3600921
17/03/2021 2.00p 2.10p 1.91p 2.05p 2815411
16/03/2021 1.80p 2.00p 1.70p 2.00p 3208280
15/03/2021 1.75p 1.90p 1.73p 1.80p 1224369
12/03/2021 1.80p 1.89p 1.70p 1.71p 1266115
11/03/2021 1.75p 1.90p 1.71p 1.80p 1015497
10/03/2021 1.80p 1.90p 1.70p 1.75p 1808212
09/03/2021 1.80p 1.88p 1.70p 1.80p 682224
08/03/2021 1.80p 1.88p 1.76p 1.80p 1481783
05/03/2021 1.85p 1.90p 1.70p 1.80p 1614626
04/03/2021 2.00p 2.10p 1.80p 1.85p 2099259
03/03/2021 2.00p 2.10p 1.90p 2.00p 690527
02/03/2021 2.00p 2.10p 1.90p 2.00p 1428538
01/03/2021 2.05p 2.10p 2.00p 2.05p 1594686
26/02/2021 2.10p 2.13p 2.00p 2.05p 1683253
25/02/2021 2.15p 2.20p 2.00p 2.10p 203638
24/02/2021 2.15p 2.29p 2.05p 2.15p 257409
23/02/2021 2.20p 2.30p 2.00p 2.15p 1178680
22/02/2021 2.25p 2.35p 2.10p 2.20p 951058
19/02/2021 2.25p 2.40p 2.10p 2.10p 522485
18/02/2021 2.20p 2.40p 2.10p 2.20p 610394
17/02/2021 2.10p 2.30p 2.00p 2.20p 1199325
16/02/2021 2.10p 2.18p 2.03p 2.10p 1443048
15/02/2021 2.15p 2.20p 2.00p 2.20p 2067379
12/02/2021 2.20p 2.23p 2.10p 2.15p 2607190
11/02/2021 2.20p 2.30p 2.11p 2.20p 495814
10/02/2021 2.20p 2.30p 2.10p 2.20p 652364
09/02/2021 2.25p 2.36p 2.10p 2.20p 806158
08/02/2021 2.20p 2.40p 2.10p 2.25p 1142242
05/02/2021 2.25p 2.30p 2.00p 2.30p 1772682
04/02/2021 2.25p 2.40p 2.10p 2.25p 2731478
03/02/2021 2.40p 2.50p 2.20p 2.48p 1015305
02/02/2021 2.40p 2.60p 2.20p 2.40p 1585666
01/02/2021 2.25p 2.47p 2.10p 2.35p 4956049
29/01/2021 2.20p 2.30p 2.10p 2.25p 1520222

*Close Price adjusted for both dividends and splits