Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Katanga Mining Ltd (TSX: KAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8900 0.9200 0.8700 0.8800 125,439 -0.01(-1.12%)
May 30, 2018 0.9400 0.9400 0.8600 0.8900 372,965 -0.04(-4.30%)
May 29, 2018 0.9200 0.9400 0.9000 0.9300 183,358 +0.02(+2.20%)
May 28, 2018 0.9100 0.9100 0.8900 0.9100 125,722 -0.01(-1.09%)
May 25, 2018 0.9200 0.9300 0.9000 0.9200 84,802 +0.00(+0.00%)
May 24, 2018 0.9500 0.9700 0.9000 0.9200 560,451 -0.03(-3.16%)
May 23, 2018 0.9700 0.9800 0.9500 0.9500 145,247 -0.03(-3.06%)
May 22, 2018 1.050 1.060 0.9700 0.9800 499,292 +0.00(+0.00%)
May 18, 2018 0.9800 0.9800 0.9800 0 -0.05(-4.85%)
May 17, 2018 0.9800 1.040 0.9800 1.030 425,011 +0.06(+6.19%)
May 16, 2018 1.130 1.130 0.9700 0.9700 1,192,351 -0.13(-11.82%)
May 15, 2018 1.000 1.100 0.9950 1.100 1,009,064 +0.12(+12.24%)
May 14, 2018 0.9600 1.010 0.9600 0.9800 959,452 +0.05(+5.38%)
May 11, 2018 0.8900 0.9800 0.8900 0.9300 970,388 +0.06(+6.90%)
May 10, 2018 0.8600 0.8800 0.8600 0.8700 234,208 -0.01(-1.14%)
May 09, 2018 0.8900 0.9000 0.8800 0.8800 300,639 -0.01(-1.12%)
May 08, 2018 0.9400 0.9400 0.8600 0.8900 636,529 -0.03(-3.26%)
May 07, 2018 0.9500 0.9600 0.8800 0.9200 878,089 -0.01(-1.08%)
May 04, 2018 0.9300 0.9400 0.9000 0.9300 558,971 +0.01(+1.09%)
May 03, 2018 0.9100 1.010 0.9100 0.9200 1,512,442 +0.02(+2.22%)
May 02, 2018 0.8300 0.9600 0.8000 0.9000 2,305,141 +0.10(+12.50%)
May 01, 2018 0.7900 0.8300 0.7600 0.8000 1,445,480 +0.02(+2.56%)
Apr 30, 2018 0.7000 0.9300 0.7000 0.7800 9,558,803 -0.20(-20.81%)
Apr 27, 2018 0.9800 1.020 0.9500 0.9850 945,277 +0.05(+5.91%)
Apr 26, 2018 0.9200 0.9400 0.8500 0.9300 2,159,300 -0.01(-1.06%)
Apr 25, 2018 1.140 1.140 0.8700 0.9400 9,146,358 -0.18(-16.07%)
Apr 24, 2018 0.8900 1.180 0.6900 1.120 12,395,882 +0.21(+23.08%)
Apr 23, 2018 1.590 1.600 0.7900 0.9100 10,948,806 -0.88(-49.16%)
Apr 20, 2018 1.800 1.800 1.720 1.790 257,559 +0.02(+1.13%)
Apr 19, 2018 1.820 1.850 1.760 1.770 477,058 -0.03(-1.67%)
Apr 18, 2018 1.720 1.820 1.700 1.800 716,671 +0.11(+6.51%)
Apr 17, 2018 1.690 1.720 1.680 1.690 202,887 +0.01(+0.60%)
Apr 16, 2018 1.700 1.730 1.670 1.680 223,847 -0.02(-1.18%)
Apr 13, 2018 1.700 1.720 1.660 1.700 156,983 +0.00(+0.00%)
Apr 12, 2018 1.740 1.740 1.660 1.700 268,320 -0.02(-1.16%)
Apr 11, 2018 1.630 1.720 1.620 1.720 483,211 +0.07(+4.24%)
Apr 10, 2018 1.650 1.700 1.640 1.650 322,713 +0.02(+1.23%)
Apr 09, 2018 1.720 1.720 1.600 1.630 488,102 -0.09(-5.23%)
Apr 06, 2018 1.740 1.740 1.600 1.720 386,602 +0.01(+0.58%)
Apr 05, 2018 1.740 1.750 1.690 1.710 404,496 +0.03(+1.79%)
Apr 04, 2018 1.630 1.720 1.600 1.680 552,413 -0.02(-1.18%)
Apr 03, 2018 1.540 1.770 1.480 1.700 1,715,273 +0.14(+8.97%)
Apr 02, 2018 1.760 1.760 1.550 1.560 1,005,680 -0.20(-11.36%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.03(+1.73%)
Mar 28, 2018 1.780 1.790 1.720 1.730 687,042 -0.07(-3.89%)
Mar 27, 2018 1.820 1.870 1.800 1.800 539,633 -0.03(-1.64%)
Mar 26, 2018 1.850 1.900 1.800 1.830 509,038 -0.02(-1.08%)
Mar 23, 2018 1.860 1.890 1.780 1.850 1,151,531 -0.05(-2.63%)
Mar 22, 2018 1.940 1.970 1.900 1.900 440,122 -0.07(-3.55%)
Mar 21, 2018 1.930 1.980 1.900 1.970 450,049 +0.05(+2.60%)
Mar 20, 2018 1.970 2.010 1.900 1.920 708,484 -0.06(-3.03%)
Mar 19, 2018 2.030 2.080 1.930 1.980 1,160,148 -0.08(-3.88%)
Mar 16, 2018 1.910 2.070 1.890 2.060 2,286,677 +0.13(+6.74%)
Mar 15, 2018 1.870 2.040 1.870 1.930 1,132,517 +0.08(+4.32%)
Mar 14, 2018 1.950 1.950 1.840 1.850 899,618 -0.10(-5.13%)
Mar 13, 2018 1.900 2.120 1.890 1.950 2,051,357 +0.08(+4.28%)
Mar 12, 2018 1.730 1.930 1.730 1.870 1,101,468 +0.11(+6.25%)
Mar 09, 2018 1.870 1.880 1.740 1.760 668,531 -0.09(-4.86%)
Mar 08, 2018 1.770 1.860 1.700 1.850 856,132 +0.04(+2.21%)
Mar 07, 2018 1.860 1.870 1.780 1.810 491,079 -0.05(-2.69%)
Mar 06, 2018 1.920 1.920 1.850 1.860 514,933 -0.07(-3.63%)
Mar 05, 2018 1.940 1.950 1.790 1.930 841,693 -0.01(-0.52%)
Mar 02, 2018 1.930 1.990 1.870 1.940 1,167,075 -0.01(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.