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 (%)
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%)
Mar 01, 2018 2.050 2.070 1.930 1.950 585,469 -0.10(-4.88%)
Feb 28, 2018 2.120 2.170 2.030 2.050 686,141 -0.07(-3.30%)
Feb 27, 2018 2.150 2.180 1.960 2.120 1,086,847 -0.03(-1.40%)
Feb 26, 2018 2.290 2.290 2.050 2.150 2,424,586 +0.18(+9.14%)
Feb 23, 2018 1.870 2.020 1.870 1.970 1,098,287 +0.12(+6.49%)
Feb 22, 2018 2.120 2.240 1.850 1.850 3,003,504 -0.25(-11.90%)
Feb 21, 2018 1.760 2.110 1.760 2.100 1,891,726 +0.36(+20.69%)
Feb 20, 2018 1.730 1.760 1.700 1.740 291,106 -0.05(-2.79%)
Feb 16, 2018 1.790 1.790 1.790 0 -0.05(-2.72%)
Feb 15, 2018 1.870 1.880 1.830 1.840 342,227 -0.03(-1.60%)
Feb 14, 2018 1.840 1.870 1.800 1.870 491,757 +0.04(+2.19%)
Feb 13, 2018 1.830 611,211 +0.04(+2.23%)
Feb 12, 2018 1.670 1.790 1.660 1.790 619,796 +0.14(+8.48%)
Feb 09, 2018 1.690 1.690 1.610 1.650 985,006 -0.03(-1.79%)
Feb 08, 2018 1.870 1.880 1.660 1.680 768,150 -0.18(-9.68%)
Feb 07, 2018 1.790 1.850 1.770 1.860 1,102,277 +0.06(+3.33%)
Feb 06, 2018 1.500 1.840 1.500 1.800 1,797,263 +0.27(+17.65%)
Feb 05, 2018 1.630 1.640 1.510 1.530 553,823 -0.10(-6.13%)
Feb 02, 2018 1.550 1.690 1.500 1.630 1,766,682 +0.03(+1.87%)
Feb 01, 2018 1.860 1.940 1.440 1.600 2,828,799 -0.25(-13.51%)
Jan 31, 2018 1.750 1.950 1.750 1.850 1,482,106 +0.11(+6.32%)
Jan 30, 2018 1.870 1.870 1.840 1.740 1,298,726 -0.13(-6.95%)
Jan 29, 2018 2.010 2.040 1.800 1.870 1,959,752 -0.18(-8.78%)
Jan 26, 2018 2.090 2.120 2.000 2.050 734,403 -0.02(-0.97%)
Jan 25, 2018 2.140 2.170 2.020 2.070 979,151 -0.13(-5.91%)
Jan 24, 2018 2.160 2.230 2.130 2.200 285,620 +0.03(+1.38%)
Jan 23, 2018 2.220 2.220 2.110 2.170 514,508 -0.03(-1.36%)
Jan 22, 2018 2.320 2.330 2.160 2.200 697,483 -0.08(-3.51%)
Jan 19, 2018 2.150 2.340 2.140 2.280 970,557 +0.17(+8.06%)
Jan 18, 2018 2.220 2.230 2.110 2.110 614,009 -0.11(-4.95%)
Jan 17, 2018 2.270 2.270 2.170 2.220 810,921 -0.05(-2.20%)
Jan 16, 2018 2.380 2.380 2.290 2.270 677,510 -0.09(-3.81%)
Jan 15, 2018 2.260 2.440 2.250 2.360 721,296 +0.12(+5.36%)
Jan 12, 2018 2.280 2.310 2.170 2.240 615,798 -0.03(-1.32%)
Jan 11, 2018 2.470 2.550 2.240 2.270 1,369,219 -0.18(-7.35%)
Jan 10, 2018 2.410 2.480 2.370 2.450 878,993 +0.10(+4.26%)
Jan 09, 2018 2.290 2.400 2.060 2.350 3,112,066 +0.01(+0.43%)
Jan 08, 2018 2.440 2.500 2.340 2.340 1,294,728 -0.18(-7.14%)
Jan 05, 2018 2.540 2.620 2.440 2.520 1,049,973 -0.07(-2.70%)
Jan 04, 2018 2.790 2.830 2.300 2.590 3,001,458 -0.08(-3.00%)
Jan 03, 2018 2.200 2.700 2.190 2.670 4,383,505 +0.50(+23.04%)
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.