Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/04/2020 1.45p 1.60p 1.41p 1.45p 4970364
21/04/2020 1.50p 1.50p 1.20p 1.45p 2052558
20/04/2020 1.50p 1.54p 1.50p 1.50p 14123
17/04/2020 1.50p 1.50p 1.50p 1.50p 0
16/04/2020 1.55p 1.55p 1.40p 1.50p 13700
15/04/2020 1.55p 1.63p 1.43p 1.55p 575587
14/04/2020 1.45p 1.60p 1.30p 1.55p 1560467
13/04/2020 1.50p 1.58p 1.34p 1.40p 1153856
10/04/2020 1.50p 1.58p 1.34p 1.40p 1153856
09/04/2020 1.50p 1.58p 1.34p 1.40p 1153856
08/04/2020 1.40p 1.87p 1.36p 1.50p 2826480
07/04/2020 1.35p 1.60p 1.25p 1.40p 2643634
06/04/2020 1.18p 1.35p 1.01p 1.35p 2147454
03/04/2020 1.33p 1.33p 1.01p 1.18p 1853555
02/04/2020 1.33p 1.33p 1.16p 1.33p 482946
01/04/2020 1.38p 1.38p 1.11p 1.33p 1525121
31/03/2020 1.40p 1.45p 1.25p 1.38p 962213
30/03/2020 1.40p 1.49p 1.27p 1.40p 271646
27/03/2020 1.40p 1.55p 1.40p 1.40p 7440
26/03/2020 1.45p 1.49p 1.12p 1.40p 653136
25/03/2020 1.55p 1.60p 1.33p 1.45p 1457017
24/03/2020 1.35p 1.68p 1.32p 1.55p 2470729
23/03/2020 1.40p 1.40p 1.21p 1.35p 324534
20/03/2020 1.35p 1.39p 1.22p 1.35p 372655
19/03/2020 1.20p 1.39p 1.16p 1.35p 1959392
18/03/2020 1.50p 1.65p 1.16p 1.20p 1745652
17/03/2020 1.80p 1.80p 1.40p 1.50p 707565
16/03/2020 2.00p 2.00p 1.63p 1.80p 178737
13/03/2020 1.80p 2.20p 1.69p 2.00p 765770
12/03/2020 2.15p 2.15p 1.50p 1.80p 7171228
11/03/2020 2.25p 2.28p 1.92p 2.20p 2255978
10/03/2020 1.90p 2.34p 1.90p 2.25p 2076728
09/03/2020 2.15p 2.24p 1.80p 1.90p 1273039
06/03/2020 2.25p 2.30p 2.05p 2.15p 767686
05/03/2020 2.55p 2.78p 2.21p 2.25p 1375729
04/03/2020 2.40p 2.79p 2.22p 2.55p 3019783
03/03/2020 2.40p 2.45p 2.21p 2.40p 1148786
02/03/2020 2.00p 2.42p 2.00p 2.40p 3017104
28/02/2020 2.25p 2.35p 1.91p 2.00p 2205810
27/02/2020 2.45p 2.45p 2.03p 2.25p 2572593
26/02/2020 2.75p 2.75p 2.30p 2.45p 4339685
25/02/2020 2.55p 3.27p 2.51p 2.80p 7148333
24/02/2020 2.60p 2.74p 2.41p 2.55p 2648194
21/02/2020 2.80p 2.85p 2.42p 2.60p 5529147
20/02/2020 3.00p 3.10p 2.66p 2.80p 2538348
19/02/2020 3.15p 3.19p 2.66p 3.00p 4052690
18/02/2020 3.45p 3.48p 3.05p 3.15p 3921993
17/02/2020 3.35p 3.60p 3.11p 3.45p 3840044
14/02/2020 3.45p 4.15p 3.04p 3.50p 6664795
13/02/2020 3.50p 3.62p 3.14p 3.45p 3327444
12/02/2020 3.60p 4.08p 3.33p 3.50p 4058955
11/02/2020 4.40p 4.55p 3.40p 3.60p 8682586
10/02/2020 2.45p 4.97p 2.45p 4.35p 36490828
07/02/2020 1.80p 2.78p 1.73p 2.45p 13169240
06/02/2020 1.95p 2.00p 1.60p 1.80p 4644257
05/02/2020 2.10p 2.17p 1.83p 1.95p 1909741
04/02/2020 2.15p 2.20p 1.74p 2.10p 5128247
03/02/2020 2.35p 3.24p 1.98p 2.15p 12525047
31/01/2020 2.95p 3.20p 1.91p 2.30p 15024332
30/01/2020 0.85p 3.59p 0.85p 2.75p 23218570
29/01/2020 0.90p 0.90p 0.85p 0.85p 0
28/01/2020 0.90p 0.90p 0.90p 0.90p 0
27/01/2020 0.90p 0.90p 0.90p 0.90p 0
24/01/2020 0.90p 0.90p 0.90p 0.90p 0
23/01/2020 0.90p 0.90p 0.82p 0.90p 182809
22/01/2020 0.90p 0.90p 0.90p 0.90p 54456
21/01/2020 0.90p 0.90p 0.90p 0.90p 172
20/01/2020 0.90p 0.90p 0.90p 0.90p 0
17/01/2020 0.90p 0.90p 0.82p 0.90p 5000
16/01/2020 0.93p 0.93p 0.85p 0.90p 16657
15/01/2020 0.93p 0.93p 0.91p 0.93p 26597
14/01/2020 0.93p 0.93p 0.93p 0.93p 0
13/01/2020 0.93p 0.93p 0.93p 0.93p 0
10/01/2020 0.93p 0.93p 0.93p 0.93p 0
09/01/2020 0.93p 0.93p 0.93p 0.93p 0
08/01/2020 0.93p 0.93p 0.93p 0.93p 0
07/01/2020 0.93p 0.93p 0.93p 0.93p 0
06/01/2020 0.93p 0.94p 0.85p 0.93p 7825
03/01/2020 0.93p 0.93p 0.93p 0.93p 100000
02/01/2020 0.93p 0.93p 0.85p 0.93p 1000
01/01/2020 0.93p 0.93p 0.93p 0.93p 0
31/12/2019 0.93p 0.93p 0.93p 0.93p 0
30/12/2019 0.90p 0.93p 0.90p 0.93p 100000
27/12/2019 0.90p 0.90p 0.90p 0.90p 0
26/12/2019 0.90p 0.90p 0.90p 0.90p 0
25/12/2019 0.90p 0.90p 0.90p 0.90p 0
24/12/2019 0.90p 0.90p 0.90p 0.90p 0
23/12/2019 0.90p 0.90p 0.90p 0.90p 0
20/12/2019 0.90p 0.90p 0.90p 0.90p 0
19/12/2019 1.00p 1.00p 0.90p 0.90p 94997
18/12/2019 1.00p 1.00p 1.00p 1.00p 0
17/12/2019 1.00p 1.00p 0.90p 1.00p 108627
16/12/2019 1.00p 1.00p 1.00p 1.00p 0
13/12/2019 1.00p 1.00p 1.00p 1.00p 0
12/12/2019 0.95p 1.00p 0.90p 1.00p 900000
11/12/2019 0.95p 0.97p 0.95p 0.95p 25366
10/12/2019 0.95p 0.95p 0.95p 0.95p 0
09/12/2019 0.95p 0.95p 0.95p 0.95p 0
06/12/2019 1.00p 1.00p 0.95p 0.95p 0
05/12/2019 1.00p 1.00p 1.00p 1.00p 0
04/12/2019 1.00p 1.00p 0.90p 1.00p 164500
03/12/2019 1.00p 1.00p 0.90p 1.00p 500000
02/12/2019 1.00p 1.00p 1.00p 1.00p 0
29/11/2019 1.00p 1.00p 0.90p 1.00p 250000
28/11/2019 0.95p 1.09p 0.90p 1.00p 457891
27/11/2019 0.95p 1.04p 0.95p 0.95p 10000
26/11/2019 0.95p 0.98p 0.80p 0.95p 1233006
25/11/2019 0.95p 0.95p 0.93p 0.95p 25406
22/11/2019 0.95p 0.95p 0.95p 0.95p 0
21/11/2019 1.00p 1.00p 0.90p 0.95p 50000
20/11/2019 1.00p 1.00p 1.00p 1.00p 0
19/11/2019 1.05p 1.05p 0.91p 1.00p 250000
18/11/2019 1.05p 1.05p 1.05p 1.05p 0
15/11/2019 1.00p 1.05p 1.00p 1.05p 97087
14/11/2019 1.00p 1.00p 1.00p 1.00p 0
13/11/2019 1.00p 1.00p 1.00p 1.00p 0
12/11/2019 1.00p 1.03p 1.00p 1.00p 20
11/11/2019 1.05p 1.05p 0.90p 1.00p 583512
08/11/2019 1.05p 1.05p 1.05p 1.05p 0
07/11/2019 1.05p 1.09p 1.05p 1.05p 229
06/11/2019 1.05p 1.05p 1.05p 1.05p 0
05/11/2019 1.10p 1.10p 1.00p 1.05p 100994
04/11/2019 1.10p 1.10p 1.10p 1.10p 0
01/11/2019 1.10p 1.10p 1.10p 1.10p 0
31/10/2019 1.05p 1.17p 1.05p 1.10p 129474
30/10/2019 1.05p 1.05p 1.05p 1.05p 0
29/10/2019 1.05p 1.05p 1.05p 1.05p 0
28/10/2019 1.05p 1.05p 1.05p 1.05p 0
25/10/2019 1.05p 1.05p 1.05p 1.05p 0
24/10/2019 1.05p 1.05p 0.91p 1.05p 400
23/10/2019 1.05p 1.20p 1.00p 1.05p 983455
22/10/2019 1.05p 1.05p 1.05p 1.05p 0
21/10/2019 1.05p 1.05p 1.03p 1.05p 7200
18/10/2019 1.05p 1.05p 1.05p 1.05p 0
17/10/2019 1.05p 1.05p 1.05p 1.05p 0
16/10/2019 1.05p 1.20p 0.93p 1.05p 588817
15/10/2019 1.00p 1.18p 1.00p 1.05p 14854
14/10/2019 1.10p 1.10p 1.00p 1.00p 50000
11/10/2019 1.10p 1.15p 1.10p 1.10p 105386
10/10/2019 1.15p 1.15p 1.00p 1.10p 322692
09/10/2019 1.10p 1.32p 1.10p 1.15p 391268
08/10/2019 1.10p 1.15p 1.03p 1.10p 56291
07/10/2019 1.10p 1.10p 1.00p 1.10p 144845
04/10/2019 1.00p 1.18p 1.00p 1.10p 272341
03/10/2019 0.90p 1.00p 0.90p 1.00p 75000
02/10/2019 0.90p 0.97p 0.90p 0.90p 10000
01/10/2019 0.90p 0.90p 0.90p 0.90p 0
30/09/2019 0.85p 1.00p 0.85p 0.90p 594809
27/09/2019 1.05p 1.05p 1.05p 1.05p 0
26/09/2019 1.05p 1.05p 1.05p 1.05p 0
25/09/2019 1.05p 1.05p 0.90p 1.05p 105894
24/09/2019 1.05p 1.05p 1.05p 1.05p 0
23/09/2019 1.05p 1.05p 1.05p 1.05p 0
20/09/2019 1.05p 1.05p 1.05p 1.05p 0
19/09/2019 1.10p 1.10p 0.92p 1.05p 140000
18/09/2019 1.10p 1.10p 1.10p 1.10p 0
17/09/2019 1.10p 1.10p 1.10p 1.10p 0
16/09/2019 1.10p 1.10p 1.10p 1.10p 0
13/09/2019 1.10p 1.20p 1.06p 1.10p 862668
12/09/2019 1.10p 1.10p 1.03p 1.10p 3259
11/09/2019 1.10p 1.10p 1.01p 1.10p 10000
10/09/2019 1.10p 1.15p 1.10p 1.10p 500000
09/09/2019 1.10p 1.10p 1.10p 1.10p 0
06/09/2019 1.10p 1.10p 1.10p 1.10p 0
05/09/2019 1.10p 1.14p 1.10p 1.10p 400
04/09/2019 1.10p 1.14p 1.00p 1.10p 85871
03/09/2019 1.10p 1.17p 1.00p 1.10p 78870
02/09/2019 1.10p 1.10p 1.10p 1.10p 0
30/08/2019 1.10p 1.17p 1.10p 1.10p 42735
29/08/2019 1.10p 1.10p 1.10p 1.10p 0
28/08/2019 1.10p 1.10p 1.10p 1.10p 0
27/08/2019 1.10p 1.10p 1.00p 1.10p 11832
23/08/2019 1.10p 1.18p 1.09p 1.10p 86722
22/08/2019 1.10p 1.20p 1.09p 1.10p 512554
21/08/2019 0.95p 1.15p 0.95p 1.10p 645895
20/08/2019 1.10p 1.10p 0.80p 0.95p 576265
19/08/2019 1.45p 1.45p 1.04p 1.10p 552297
16/08/2019 1.45p 1.45p 1.30p 1.45p 30000
15/08/2019 1.55p 1.55p 1.32p 1.45p 194526
14/08/2019 1.55p 1.55p 1.52p 1.55p 33003
13/08/2019 1.55p 1.55p 1.55p 1.55p 0
12/08/2019 1.55p 1.55p 1.40p 1.55p 38578
09/08/2019 1.55p 1.60p 1.40p 1.55p 793196
08/08/2019 1.38p 1.65p 1.38p 1.53p 1456344
07/08/2019 1.38p 1.45p 1.26p 1.38p 295896
06/08/2019 1.20p 1.45p 1.12p 1.38p 569924
05/08/2019 1.15p 1.57p 1.12p 1.20p 2385951
02/08/2019 1.10p 1.28p 1.00p 1.00p 1495310
01/08/2019 1.10p 1.11p 1.00p 1.10p 102602
31/07/2019 1.10p 1.10p 1.00p 1.10p 3605
30/07/2019 1.10p 1.12p 1.02p 1.10p 420000
29/07/2019 0.95p 1.19p 0.95p 1.10p 1166925
26/07/2019 0.95p 1.02p 0.95p 0.95p 9834
25/07/2019 0.95p 0.95p 0.95p 0.95p 0
24/07/2019 0.90p 1.02p 0.90p 0.95p 49335
23/07/2019 0.95p 0.95p 0.90p 0.90p 752345
22/07/2019 1.00p 1.02p 0.81p 0.95p 176207
19/07/2019 1.05p 1.05p 1.00p 1.00p 0
18/07/2019 1.25p 1.25p 0.96p 1.05p 360000
17/07/2019 1.25p 1.25p 1.10p 1.25p 50000

*Close Price adjusted for both dividends and splits