Katoro Gold (KAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/07/2019 1.25p 1.25p 1.10p 1.25p 494456
15/07/2019 1.25p 1.37p 1.25p 1.25p 178745
12/07/2019 1.20p 1.34p 1.10p 1.25p 348753
11/07/2019 1.10p 1.29p 1.10p 1.20p 879022
10/07/2019 1.00p 1.18p 0.91p 1.10p 496350
09/07/2019 1.00p 1.08p 0.90p 1.00p 791300
08/07/2019 1.00p 1.00p 1.00p 1.00p 0
05/07/2019 1.05p 1.05p 0.91p 1.00p 350000
04/07/2019 1.10p 1.10p 0.95p 1.05p 537402
03/07/2019 1.10p 1.20p 1.00p 1.10p 1726895
02/07/2019 1.20p 1.20p 1.00p 1.10p 100000
01/07/2019 1.20p 1.20p 1.12p 1.20p 25000
28/06/2019 1.20p 1.20p 1.20p 1.20p 0
27/06/2019 1.20p 1.20p 0.97p 1.20p 387020
26/06/2019 1.08p 1.30p 1.02p 1.20p 3618313
25/06/2019 1.05p 1.05p 0.89p 1.05p 451847
24/06/2019 1.05p 1.05p 1.05p 1.05p 0
21/06/2019 1.05p 1.05p 0.93p 1.05p 38333
20/06/2019 1.05p 1.10p 0.90p 1.05p 195323
19/06/2019 1.00p 1.18p 0.89p 1.05p 1013748
18/06/2019 1.00p 1.00p 1.00p 1.00p 0
17/06/2019 1.00p 1.00p 1.00p 1.00p 0
14/06/2019 1.00p 1.00p 0.95p 1.00p 14436
13/06/2019 1.00p 1.00p 0.82p 1.00p 448516
12/06/2019 1.00p 1.00p 1.00p 1.00p 0
11/06/2019 0.90p 1.00p 0.88p 1.00p 457114
10/06/2019 0.95p 0.95p 0.80p 0.90p 960529
07/06/2019 0.95p 0.99p 0.80p 0.95p 131666
06/06/2019 0.95p 0.95p 0.95p 0.95p 0
05/06/2019 0.95p 0.95p 0.83p 0.95p 215000
04/06/2019 0.95p 0.95p 0.87p 0.95p 150175
03/06/2019 0.95p 0.95p 0.95p 0.95p 0
31/05/2019 0.95p 0.95p 0.95p 0.95p 0
30/05/2019 0.95p 1.04p 0.95p 0.95p 50000
29/05/2019 0.95p 0.95p 0.95p 0.95p 0
28/05/2019 0.98p 0.98p 0.80p 0.95p 1351077
24/05/2019 0.98p 0.98p 0.98p 0.98p 0
23/05/2019 0.98p 0.98p 0.89p 0.98p 24033
22/05/2019 0.98p 0.98p 0.98p 0.98p 0
21/05/2019 0.98p 1.05p 0.86p 0.98p 691361
20/05/2019 0.75p 1.18p 0.61p 0.98p 2881613
17/05/2019 0.80p 0.80p 0.75p 0.75p 0
16/05/2019 0.88p 0.88p 0.72p 0.80p 191128
15/05/2019 0.70p 0.99p 0.70p 0.88p 1477820
14/05/2019 0.75p 0.75p 0.60p 0.70p 166666
13/05/2019 0.75p 0.75p 0.65p 0.75p 57545
10/05/2019 0.75p 0.75p 0.75p 0.75p 0
09/05/2019 0.75p 0.75p 0.75p 0.75p 0
08/05/2019 0.75p 0.75p 0.75p 0.75p 0
07/05/2019 0.75p 0.75p 0.75p 0.75p 0
03/05/2019 0.75p 0.75p 0.75p 0.75p 0
02/05/2019 0.75p 0.75p 0.75p 0.75p 0
01/05/2019 0.75p 0.75p 0.65p 0.75p 30000
30/04/2019 0.75p 0.75p 0.65p 0.75p 167058
29/04/2019 0.70p 0.75p 0.70p 0.75p 0
26/04/2019 0.70p 0.70p 0.65p 0.70p 66301
25/04/2019 0.70p 0.70p 0.70p 0.70p 286000
24/04/2019 0.70p 0.70p 0.68p 0.70p 200000
23/04/2019 0.73p 0.73p 0.68p 0.70p 200000
18/04/2019 0.85p 0.95p 0.70p 0.73p 649647
17/04/2019 0.68p 0.90p 0.68p 0.73p 2703181
16/04/2019 0.68p 0.68p 0.65p 0.68p 800000
15/04/2019 0.65p 0.73p 0.55p 0.68p 934424
12/04/2019 0.70p 0.70p 0.55p 0.65p 123031
11/04/2019 0.70p 0.70p 0.70p 0.70p 0
10/04/2019 0.70p 0.70p 0.70p 0.70p 0
09/04/2019 0.70p 0.70p 0.70p 0.70p 0
08/04/2019 0.70p 0.70p 0.70p 0.70p 0
05/04/2019 0.65p 0.70p 0.60p 0.70p 1267268
04/04/2019 0.70p 0.70p 0.70p 0.70p 0
03/04/2019 0.65p 0.70p 0.60p 0.70p 1333333
02/04/2019 0.65p 0.65p 0.65p 0.65p 0
01/04/2019 0.65p 0.65p 0.65p 0.65p 0
29/03/2019 0.70p 0.70p 0.50p 0.65p 166667
28/03/2019 0.70p 0.70p 0.70p 0.70p 0
27/03/2019 0.70p 0.70p 0.67p 0.70p 135000
26/03/2019 0.70p 0.70p 0.70p 0.70p 400000
25/03/2019 0.70p 0.70p 0.55p 0.70p 250000
22/03/2019 0.70p 0.70p 0.70p 0.70p 0
21/03/2019 0.70p 0.70p 0.60p 0.70p 547774
20/03/2019 0.70p 0.70p 0.70p 0.70p 0
19/03/2019 0.70p 0.70p 0.70p 0.70p 0
18/03/2019 0.65p 0.70p 0.55p 0.70p 321654
15/03/2019 0.45p 0.75p 0.45p 0.70p 1199565
14/03/2019 0.40p 0.46p 0.40p 0.45p 400000
13/03/2019 0.38p 0.40p 0.37p 0.40p 100000
12/03/2019 0.43p 0.43p 0.35p 0.38p 211746
11/03/2019 0.43p 0.43p 0.43p 0.43p 0
08/03/2019 0.45p 0.45p 0.33p 0.43p 330000
07/03/2019 0.45p 0.45p 0.45p 0.45p 0
06/03/2019 0.45p 0.45p 0.45p 0.45p 0
05/03/2019 0.45p 0.45p 0.45p 0.45p 0
04/03/2019 0.45p 0.45p 0.45p 0.45p 146183
01/03/2019 0.45p 0.46p 0.45p 0.45p 50434
28/02/2019 0.45p 0.45p 0.45p 0.45p 0
27/02/2019 0.53p 0.53p 0.31p 0.45p 1071278
26/02/2019 0.60p 0.63p 0.50p 0.53p 307643
25/02/2019 0.60p 0.60p 0.60p 0.60p 0
22/02/2019 0.60p 0.60p 0.50p 0.60p 54513
21/02/2019 0.60p 0.60p 0.60p 0.60p 0
20/02/2019 0.60p 0.60p 0.60p 0.60p 0
19/02/2019 0.60p 0.60p 0.60p 0.60p 0
18/02/2019 0.60p 0.63p 0.60p 0.60p 47048
15/02/2019 0.60p 0.60p 0.60p 0.60p 0
14/02/2019 0.65p 0.65p 0.45p 0.60p 250000
13/02/2019 0.65p 0.66p 0.50p 0.65p 37247
12/02/2019 0.65p 0.65p 0.65p 0.65p 0
11/02/2019 0.65p 0.68p 0.50p 0.60p 240000
08/02/2019 0.60p 0.70p 0.52p 0.65p 708858
07/02/2019 0.60p 0.60p 0.53p 0.60p 312500
06/02/2019 0.60p 0.60p 0.59p 0.60p 1534
05/02/2019 0.60p 0.64p 0.52p 0.60p 344695
04/02/2019 0.63p 0.63p 0.42p 0.60p 654404
01/02/2019 0.63p 0.63p 0.63p 0.63p 0
31/01/2019 0.63p 0.63p 0.50p 0.63p 7500
30/01/2019 0.70p 0.70p 0.41p 0.63p 577500
29/01/2019 0.65p 0.65p 0.65p 0.65p 0
28/01/2019 0.65p 0.65p 0.65p 0.65p 0
25/01/2019 0.68p 0.68p 0.55p 0.65p 55000
24/01/2019 0.68p 0.68p 0.58p 0.68p 4674
23/01/2019 0.68p 0.68p 0.68p 0.68p 0
22/01/2019 0.68p 0.68p 0.68p 0.68p 0
21/01/2019 0.68p 0.68p 0.68p 0.68p 0
18/01/2019 0.68p 0.68p 0.68p 0.68p 0
17/01/2019 0.68p 0.68p 0.58p 0.68p 11236
16/01/2019 0.68p 0.68p 0.68p 0.68p 0
15/01/2019 0.68p 0.68p 0.68p 0.68p 0
14/01/2019 0.68p 0.68p 0.68p 0.68p 0
11/01/2019 0.68p 0.68p 0.58p 0.68p 1617
10/01/2019 0.68p 0.68p 0.68p 0.68p 0
09/01/2019 0.68p 0.68p 0.68p 0.68p 0
08/01/2019 0.68p 0.68p 0.68p 0.68p 0
07/01/2019 0.68p 0.73p 0.59p 0.68p 62335
04/01/2019 0.68p 0.68p 0.68p 0.68p 0
03/01/2019 0.68p 0.68p 0.68p 0.68p 0
02/01/2019 0.68p 0.68p 0.59p 0.68p 52599
31/12/2018 0.68p 0.68p 0.68p 0.68p 0
28/12/2018 0.68p 0.68p 0.68p 0.68p 0
27/12/2018 0.68p 0.68p 0.68p 0.68p 0
24/12/2018 0.68p 0.78p 0.68p 0.68p 0
21/12/2018 0.68p 0.68p 0.68p 0.68p 0
20/12/2018 0.68p 0.68p 0.68p 0.68p 0
19/12/2018 0.68p 0.68p 0.68p 0.68p 0
18/12/2018 0.68p 0.68p 0.56p 0.68p 80000
17/12/2018 0.68p 0.68p 0.61p 0.68p 133333
14/12/2018 0.68p 0.68p 0.68p 0.68p 0
13/12/2018 0.68p 0.68p 0.68p 0.68p 0
12/12/2018 0.85p 0.85p 0.59p 0.68p 862085
11/12/2018 0.85p 0.85p 0.72p 0.85p 165000
10/12/2018 0.85p 0.85p 0.85p 0.85p 0
07/12/2018 0.85p 0.85p 0.85p 0.85p 0
06/12/2018 0.85p 0.85p 0.85p 0.85p 0
05/12/2018 0.85p 0.85p 0.85p 0.85p 0
04/12/2018 0.85p 0.85p 0.85p 0.85p 0
03/12/2018 0.85p 0.85p 0.74p 0.85p 80000
30/11/2018 0.85p 0.85p 0.61p 0.85p 804798
29/11/2018 0.90p 0.90p 0.60p 0.85p 200000
28/11/2018 0.90p 0.90p 0.90p 0.90p 0
27/11/2018 0.90p 0.90p 0.83p 0.90p 160060
26/11/2018 0.85p 0.90p 0.75p 0.90p 194839
23/11/2018 0.85p 0.88p 0.70p 0.85p 1231690
22/11/2018 0.85p 0.85p 0.85p 0.85p 0
21/11/2018 0.85p 0.85p 0.80p 0.85p 25000
20/11/2018 0.95p 0.95p 0.80p 0.85p 39256
19/11/2018 0.95p 0.95p 0.95p 0.95p 0
16/11/2018 0.85p 0.95p 0.85p 0.95p 182545
15/11/2018 0.85p 0.89p 0.85p 0.85p 2585
14/11/2018 0.85p 0.89p 0.85p 0.85p 12921
13/11/2018 0.85p 0.85p 0.85p 0.85p 0
12/11/2018 0.85p 0.88p 0.72p 0.85p 70001
09/11/2018 0.85p 0.85p 0.72p 0.85p 206772
08/11/2018 0.85p 0.85p 0.72p 0.85p 58333
07/11/2018 0.85p 0.94p 0.85p 0.85p 30585
06/11/2018 0.90p 0.90p 0.80p 0.85p 46552
05/11/2018 0.90p 0.90p 0.80p 0.90p 250000
02/11/2018 0.90p 0.95p 0.90p 0.90p 300000
01/11/2018 0.90p 0.90p 0.90p 0.90p 0
31/10/2018 0.90p 0.90p 0.90p 0.90p 0
30/10/2018 0.90p 1.00p 0.80p 0.90p 97817
29/10/2018 0.90p 0.90p 0.90p 0.90p 0
26/10/2018 1.20p 1.20p 0.81p 0.90p 323280
25/10/2018 1.20p 1.20p 1.19p 1.20p 83670
24/10/2018 1.20p 1.20p 1.19p 1.20p 11555
23/10/2018 1.20p 1.20p 1.20p 1.20p 0
22/10/2018 1.05p 1.20p 1.01p 1.20p 174757
19/10/2018 1.05p 1.05p 1.05p 1.05p 0
18/10/2018 1.05p 1.07p 1.05p 1.05p 2621
17/10/2018 1.05p 1.05p 1.05p 1.05p 0
16/10/2018 1.10p 1.10p 1.05p 1.05p 41666
15/10/2018 1.10p 1.10p 1.10p 1.10p 0
12/10/2018 1.10p 1.10p 1.00p 1.10p 26316
11/10/2018 1.10p 1.10p 1.10p 1.10p 0
10/10/2018 1.10p 1.10p 1.10p 1.10p 0
09/10/2018 1.10p 1.17p 1.10p 1.10p 3259
08/10/2018 1.20p 1.20p 1.05p 1.10p 95854
05/10/2018 1.20p 1.20p 1.20p 1.20p 0
04/10/2018 1.20p 1.20p 1.05p 1.20p 1431
03/10/2018 1.20p 1.20p 1.20p 1.20p 0
02/10/2018 1.20p 1.20p 1.20p 1.20p 200000
01/10/2018 1.25p 1.25p 1.00p 1.20p 150000

*Close Price adjusted for both dividends and splits