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 (%)
Nov 30, 2017 1.260 1.260 1.190 1.210 442,721 +0.01(+0.83%)
Nov 29, 2017 1.230 1.280 1.190 1.200 526,320 -0.06(-4.76%)
Nov 28, 2017 1.300 1.330 1.220 1.260 1,189,421 +0.00(+0.00%)
Nov 27, 2017 1.140 1.270 1.140 1.260 1,156,783 +0.17(+15.60%)
Nov 24, 2017 1.080 1.120 1.050 1.090 1,303,082 +0.07(+6.86%)
Nov 23, 2017 0.9500 1.050 0.9300 1.020 772,517 +0.07(+7.37%)
Nov 22, 2017 1.000 1.040 0.8500 0.9500 3,797,865 -0.11(-10.38%)
Nov 21, 2017 1.160 1.200 1.010 1.060 2,818,358 -0.16(-13.11%)
Nov 20, 2017 1.160 1.280 1.150 1.220 754,687 -0.04(-3.17%)
Nov 17, 2017 1.270 1.270 1.230 1.260 393,244 +0.01(+0.80%)
Nov 16, 2017 1.180 1.260 1.160 1.250 703,448 +0.10(+8.70%)
Nov 15, 2017 1.190 1.200 1.110 1.150 807,264 -0.06(-4.96%)
Nov 14, 2017 1.270 1.280 1.200 1.210 381,530 -0.08(-6.20%)
Nov 13, 2017 1.300 1.320 1.250 1.290 431,828 +0.00(+0.00%)
Nov 10, 2017 1.210 1.300 1.210 1.290 642,300 +0.09(+7.50%)
Nov 09, 2017 1.260 1.260 1.160 1.200 1,053,027 -0.06(-4.76%)
Nov 08, 2017 1.300 1.300 1.260 1.260 360,343 -0.02(-1.56%)
Nov 07, 2017 1.290 1.320 1.270 1.280 499,258 -0.01(-0.78%)
Nov 06, 2017 1.350 1.350 1.260 1.290 552,906 -0.06(-4.44%)
Nov 03, 2017 1.350 1.350 1.310 1.350 233,509 +0.01(+0.75%)
Nov 02, 2017 1.330 1.340 1.310 1.340 290,272 +0.03(+2.29%)
Nov 01, 2017 1.340 1.350 1.280 1.310 623,683 -0.01(-0.76%)
Oct 31, 2017 1.360 1.380 1.290 1.320 646,820 -0.03(-2.22%)
Oct 30, 2017 1.380 1.390 1.330 1.350 485,904 -0.03(-2.17%)
Oct 27, 2017 1.310 1.380 1.310 1.380 938,370 +0.07(+5.34%)
Oct 26, 2017 1.300 1.320 1.290 1.310 625,552 +0.04(+3.15%)
Oct 25, 2017 1.400 1.420 1.240 1.270 2,276,975 -0.12(-8.63%)
Oct 24, 2017 1.330 1.440 1.330 1.390 1,701,632 +0.09(+6.92%)
Oct 23, 2017 1.200 1.370 1.150 1.300 2,368,433 +0.10(+8.33%)
Oct 20, 2017 1.080 1.220 1.060 1.200 2,490,053 +0.14(+13.21%)
Oct 19, 2017 0.9700 1.070 0.9700 1.060 1,172,758 +0.07(+7.07%)
Oct 18, 2017 0.9800 1.000 0.9700 0.9900 122,737 -0.01(-1.00%)
Oct 17, 2017 1.010 1.020 0.9500 1.000 515,031 -0.03(-2.91%)
Oct 16, 2017 0.9300 1.040 0.9300 1.030 813,922 +0.09(+9.57%)
Oct 13, 2017 0.9300 0.9600 0.9300 0.9400 315,827 -0.01(-1.05%)
Oct 12, 2017 0.9500 0.9500 0.9300 0.9500 330,551 -0.01(-1.04%)
Oct 11, 2017 0.9800 0.9800 0.9400 0.9600 523,697 -0.02(-2.04%)
Oct 10, 2017 0.9900 0.9900 0.9500 0.9800 547,927 -0.01(-1.01%)
Oct 06, 2017 1.010 1.030 0.9700 0.9900 677,205 -0.04(-3.88%)
Oct 05, 2017 1.040 1.040 1.010 1.030 390,691 +0.02(+1.98%)
Oct 04, 2017 1.030 1.040 1.010 1.010 360,877 -0.02(-1.94%)
Oct 03, 2017 1.050 1.060 1.020 1.030 286,931 +0.01(+0.98%)
Oct 02, 2017 1.050 1.060 1.020 1.020 728,756 -0.02(-1.92%)
Sep 29, 2017 1.000 1.040 0.9900 1.040 599,048 +0.03(+2.97%)
Sep 28, 2017 1.000 1.030 0.9900 1.010 626,792 +0.02(+2.02%)
Sep 27, 2017 0.9500 0.9900 0.9400 0.9900 390,319 +0.04(+4.21%)
Sep 26, 2017 0.9200 0.9800 0.9000 0.9500 1,056,065 +0.06(+6.74%)
Sep 25, 2017 0.9500 0.9500 0.8700 0.8900 912,910 -0.05(-5.32%)
Sep 22, 2017 0.9500 0.9800 0.9300 0.9400 395,930 -0.01(-1.05%)
Sep 21, 2017 0.9500 0.9700 0.9200 0.9500 570,590 -0.03(-3.06%)
Sep 20, 2017 1.030 1.040 0.9500 0.9800 794,645 -0.01(-1.01%)
Sep 19, 2017 1.080 1.090 0.9600 0.9900 1,676,806 -0.06(-5.71%)
Sep 18, 2017 1.040 1.100 1.020 1.050 2,087,178 +0.05(+5.00%)
Sep 15, 2017 0.9300 1.010 0.9200 1.000 1,426,775 +0.06(+6.38%)
Sep 14, 2017 0.9300 0.9400 0.9100 0.9400 472,129 +0.01(+1.08%)
Sep 13, 2017 0.8700 0.9700 0.8700 0.9300 1,793,126 +0.03(+3.33%)
Sep 12, 2017 0.7800 0.9000 0.7800 0.9000 2,256,805 +0.12(+15.38%)
Sep 11, 2017 0.7800 0.8000 0.7700 0.7800 242,560 +0.00(+0.00%)
Sep 08, 2017 0.8000 0.8000 0.7600 0.7800 327,106 -0.02(-2.50%)
Sep 07, 2017 0.7800 0.8000 0.7800 0.8000 428,709 +0.02(+2.56%)
Sep 06, 2017 0.7700 0.7800 0.7600 0.7800 160,845 +0.02(+2.63%)
Sep 05, 2017 0.7600 0.7700 0.7500 0.7600 450,861 +0.00(+0.00%)
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.