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 (%)
Apr 30, 2012 0.8300 0.8300 0.7800 0.8200 463,641 -0.01(-1.20%)
Apr 27, 2012 0.8400 0.8400 0.8200 0.8300 35,562 -0.02(-2.35%)
Apr 26, 2012 0.8000 0.8600 0.8000 0.8500 154,504 +0.05(+6.25%)
Apr 25, 2012 0.7900 0.8000 0.7800 0.8000 46,055 +0.02(+2.56%)
Apr 24, 2012 0.8300 0.8300 0.7800 0.7800 239,576 -0.03(-3.70%)
Apr 23, 2012 0.8500 0.8600 0.8100 0.8100 185,355 +0.00(+0.00%)
Apr 20, 2012 0.8200 0.8200 0.8100 0.8100 68,633 -0.02(-2.41%)
Apr 19, 2012 0.8500 0.8500 0.8300 0.8300 143,121 -0.01(-1.19%)
Apr 18, 2012 0.8300 0.8400 0.8300 0.8400 62,199 +0.00(+0.00%)
Apr 17, 2012 0.8600 0.8600 0.8300 0.8400 67,116 +0.01(+1.20%)
Apr 16, 2012 0.8500 0.8500 0.8200 0.8300 53,875 -0.01(-1.19%)
Apr 13, 2012 0.8400 0.8600 0.8200 0.8400 459,236 -0.01(-1.18%)
Apr 12, 2012 0.9300 0.9400 0.8500 0.8500 1,320,841 -0.04(-4.49%)
Apr 11, 2012 0.9500 0.9900 0.8700 0.8900 363,890 -0.04(-4.30%)
Apr 10, 2012 1.000 1.010 0.9300 0.9300 293,548 -0.06(-6.06%)
Apr 09, 2012 1.000 1.000 0.9900 0.9900 4,013 +0.00(+0.00%)
Apr 05, 2012 0.9900 1.010 0.9800 0.9900 93,948 +0.00(+0.00%)
Apr 04, 2012 0.9900 1.000 0.9900 0.9900 19,366 +0.01(+1.02%)
Apr 03, 2012 1.000 1.010 0.9800 0.9800 458,851 -0.06(-5.77%)
Apr 02, 2012 1.050 1.060 1.010 1.040 638,484 -0.01(-0.95%)
Mar 30, 2012 1.040 1.070 1.020 1.050 691,895 +0.02(+1.94%)
Mar 29, 2012 1.030 1.060 1.000 1.030 349,412 +0.03(+3.00%)
Mar 28, 2012 1.050 1.060 0.9900 1.000 1,012,559 -0.05(-4.76%)
Mar 27, 2012 1.110 1.110 0.9700 1.050 670,997 -0.06(-5.41%)
Mar 26, 2012 1.090 1.120 1.090 1.110 15,582 +0.00(+0.00%)
Mar 23, 2012 1.060 1.110 1.060 1.110 63,575 +0.03(+2.78%)
Mar 22, 2012 1.080 1.100 1.050 1.080 79,585 -0.01(-0.92%)
Mar 21, 2012 1.090 1.090 1.070 1.090 74,201 -0.01(-0.91%)
Mar 20, 2012 1.050 1.100 1.040 1.100 1,413,946 +0.05(+4.76%)
Mar 19, 2012 0.9700 1.050 0.9700 1.050 1,331,592 +0.08(+8.25%)
Mar 16, 2012 0.9800 1.030 0.9700 0.9700 754,154 +0.04(+4.30%)
Mar 15, 2012 1.020 1.040 0.9300 0.9300 401,113 -0.08(-7.92%)
Mar 14, 2012 1.060 1.100 1.010 1.010 318,135 -0.06(-5.61%)
Mar 13, 2012 1.090 1.110 1.050 1.070 326,931 -0.03(-2.73%)
Mar 12, 2012 1.130 1.140 1.070 1.100 515,761 -0.05(-4.35%)
Mar 09, 2012 1.160 1.160 1.130 1.150 54,868 -0.01(-0.86%)
Mar 08, 2012 1.200 1.200 1.120 1.160 490,171 -0.04(-3.33%)
Mar 07, 2012 1.180 1.200 1.150 1.200 61,186 +0.03(+2.56%)
Mar 06, 2012 1.170 1.190 1.130 1.170 93,208 -0.03(-2.50%)
Mar 05, 2012 1.170 1.200 1.160 1.200 107,783 +0.02(+1.69%)
Mar 02, 2012 1.180 1.180 1.170 1.180 109,476 +0.00(+0.00%)
Mar 01, 2012 1.220 1.220 1.150 1.180 185,725 -0.04(-3.28%)
Feb 29, 2012 1.200 1.220 1.170 1.220 232,656 +0.01(+0.83%)
Feb 28, 2012 1.190 1.210 1.170 1.210 223,599 +0.02(+1.68%)
Feb 27, 2012 1.210 1.210 1.170 1.190 76,909 -0.04(-3.25%)
Feb 24, 2012 1.230 1.230 1.190 1.230 101,755 -0.01(-0.81%)
Feb 23, 2012 1.180 1.240 1.170 1.240 327,705 +0.03(+2.48%)
Feb 22, 2012 1.200 1.210 1.180 1.210 142,838 -0.01(-0.82%)
Feb 21, 2012 1.230 1.230 1.190 1.220 2,311,404 -0.01(-0.81%)
Feb 17, 2012 1.230 1.230 1.230 0 -0.02(-1.60%)
Feb 16, 2012 1.240 1.250 1.230 1.250 57,091 +0.02(+1.63%)
Feb 15, 2012 1.290 1.300 1.230 1.230 357,424 -0.04(-3.15%)
Feb 14, 2012 1.290 1.300 1.270 1.270 34,015 -0.03(-2.31%)
Feb 13, 2012 1.260 1.310 1.250 1.300 56,623 +0.02(+1.56%)
Feb 10, 2012 1.290 1.300 1.260 1.280 67,877 +0.00(+0.00%)
Feb 09, 2012 1.270 1.320 1.270 1.280 183,800 +0.01(+0.79%)
Feb 08, 2012 1.270 1.290 1.240 1.270 127,713 -0.01(-0.78%)
Feb 07, 2012 1.270 1.280 1.230 1.280 720,968 +0.00(+0.00%)
Feb 06, 2012 1.260 1.280 1.250 1.280 55,090 +0.01(+0.79%)
Feb 03, 2012 1.280 1.280 1.210 1.270 142,605 +0.00(+0.00%)
Feb 02, 2012 1.270 1.280 1.250 1.270 165,273 +0.01(+0.79%)
Feb 01, 2012 1.280 1.290 1.210 1.260 118,547 -0.01(-0.79%)
Jan 31, 2012 1.250 1.300 1.250 1.270 457,841 +0.03(+2.42%)
Jan 30, 2012 1.190 1.270 1.190 1.240 682,744 +0.05(+4.20%)
Jan 27, 2012 1.140 1.210 1.130 1.190 593,696 +0.07(+6.25%)
Jan 26, 2012 1.260 1.290 1.100 1.120 2,482,574 -0.11(-8.94%)
Jan 25, 2012 1.190 1.230 1.170 1.230 397,776 +0.03(+2.50%)
Jan 24, 2012 1.230 1.240 1.170 1.200 236,937 -0.03(-2.44%)
Jan 23, 2012 1.250 1.270 1.220 1.230 190,583 +0.02(+1.65%)
Jan 20, 2012 1.250 1.280 1.210 1.210 194,390 -0.06(-4.72%)
Jan 19, 2012 1.220 1.280 1.200 1.270 374,761 +0.06(+4.96%)
Jan 18, 2012 1.190 1.210 1.180 1.210 49,125 +0.01(+0.83%)
Jan 17, 2012 1.190 1.270 1.160 1.200 636,279 +0.01(+0.84%)
Jan 16, 2012 1.130 1.190 1.130 1.190 75,326 +0.02(+1.71%)
Jan 13, 2012 1.150 1.180 1.120 1.170 134,339 -0.01(-0.85%)
Jan 12, 2012 1.180 1.190 1.160 1.180 158,510 +0.00(+0.00%)
Jan 11, 2012 1.190 1.190 1.160 1.180 268,618 -0.01(-0.84%)
Jan 10, 2012 1.170 1.190 1.160 1.190 193,295 +0.02(+1.71%)
Jan 09, 2012 1.190 1.190 1.170 1.170 151,128 -0.01(-0.85%)
Jan 06, 2012 1.210 1.210 1.170 1.180 204,243 -0.01(-0.84%)
Jan 05, 2012 1.190 1.190 1.170 1.190 575,419 +0.02(+1.71%)
Jan 04, 2012 1.150 1.210 1.150 1.170 268,041 +0.00(+0.00%)
Dec 30, 2011 1.190 1.190 1.160 1.170 88,364 -0.02(-1.68%)
Dec 29, 2011 1.160 1.210 1.160 1.190 43,431 +0.03(+2.59%)
Dec 28, 2011 1.240 1.240 1.160 1.160 41,463 -0.08(-6.45%)
Dec 23, 2011 1.220 1.240 1.240 1.240 131,515 +0.02(+1.64%)
Dec 21, 2011 1.230 1.260 1.200 1.220 61,523 +0.00(+0.00%)
Dec 20, 2011 1.230 1.260 1.200 1.220 145,973 +0.02(+1.67%)
Dec 19, 2011 1.240 1.250 1.160 1.200 202,559 -0.04(-3.23%)
Dec 16, 2011 1.270 1.320 1.200 1.240 3,988,538 +0.01(+0.81%)
Dec 15, 2011 1.200 1.250 1.200 1.230 414,307 +0.04(+3.36%)
Dec 14, 2011 1.200 1.220 1.160 1.190 335,948 -0.01(-0.83%)
Dec 13, 2011 1.230 1.260 1.180 1.200 375,135 -0.05(-4.00%)
Dec 12, 2011 1.250 1.270 1.190 1.250 937,266 +0.00(+0.00%)
Dec 09, 2011 1.230 1.260 1.220 1.250 143,870 +0.01(+0.81%)
Dec 08, 2011 1.250 1.280 1.230 1.240 537,795 +0.00(+0.00%)
Dec 07, 2011 1.190 1.260 1.170 1.240 581,194 +0.06(+5.08%)
Dec 06, 2011 1.180 1.210 1.130 1.180 296,853 +0.02(+1.72%)
Dec 05, 2011 1.130 1.200 1.110 1.160 41,212 -0.01(-0.85%)
Dec 02, 2011 1.150 1.180 1.130 1.170 93,662 +0.02(+1.74%)
Dec 01, 2011 1.200 1.200 1.140 1.150 40,317 -0.04(-3.36%)
Nov 30, 2011 1.150 1.190 1.150 1.190 106,058 +0.05(+4.39%)
Nov 29, 2011 1.110 1.140 1.110 1.140 67,739 +0.02(+1.79%)
Nov 28, 2011 1.160 1.200 1.080 1.120 596,380 -0.02(-1.75%)
Nov 25, 2011 1.150 1.220 1.140 1.140 195,531 -0.03(-2.56%)
Nov 24, 2011 1.150 1.200 1.150 1.170 15,800 +0.01(+0.86%)
Nov 23, 2011 1.160 1.170 1.150 1.160 146,366 -0.01(-0.85%)
Nov 22, 2011 1.220 1.220 1.150 1.170 321,740 +0.00(+0.00%)
Nov 21, 2011 1.150 1.190 1.150 1.170 1,685,411 -0.01(-0.85%)
Nov 18, 2011 1.140 1.210 1.140 1.180 134,341 +0.04(+3.51%)
Nov 17, 2011 1.140 1.250 1.100 1.140 5,468,780 +0.00(+0.00%)
Nov 16, 2011 1.150 1.180 1.070 1.140 623,099 -0.06(-5.00%)
Nov 15, 2011 1.200 1.230 1.170 1.200 108,690 +0.01(+0.84%)
Nov 14, 2011 1.300 1.300 1.160 1.190 448,353 -0.08(-6.30%)
Nov 11, 2011 1.300 1.350 1.270 1.270 686,509 -0.02(-1.55%)
Nov 10, 2011 1.380 1.380 1.280 1.290 224,658 -0.01(-0.77%)
Nov 09, 2011 1.250 1.330 1.230 1.300 409,849 -0.01(-0.76%)
Nov 08, 2011 1.250 1.310 1.250 1.310 393,261 +0.05(+3.97%)
Nov 07, 2011 1.310 1.330 1.240 1.260 220,331 -0.06(-4.55%)
Nov 04, 2011 1.350 1.370 1.310 1.320 162,975 -0.05(-3.65%)
Nov 03, 2011 1.360 1.370 1.320 1.370 85,077 +0.01(+0.74%)
Nov 02, 2011 1.370 1.390 1.330 1.360 64,887 +0.02(+1.49%)
Nov 01, 2011 1.340 1.360 1.320 1.340 78,226 -0.08(-5.63%)
Oct 31, 2011 1.470 1.470 1.390 1.420 132,766 -0.05(-3.40%)
Oct 28, 2011 1.410 1.470 1.410 1.470 41,644 +0.01(+0.68%)
Oct 27, 2011 1.440 1.460 1.410 1.460 234,878 +0.10(+7.35%)
Oct 26, 2011 1.360 1.440 1.360 1.360 121,401 +0.02(+1.49%)
Oct 25, 2011 1.420 1.440 1.340 1.340 392,491 -0.07(-4.96%)
Oct 24, 2011 1.310 1.420 1.310 1.410 99,781 +0.11(+8.46%)
Oct 21, 2011 1.250 1.300 1.240 1.300 97,432 +0.09(+7.44%)
Oct 20, 2011 1.290 1.310 1.200 1.210 459,542 -0.09(-6.92%)
Oct 19, 2011 1.390 1.390 1.280 1.300 408,730 -0.11(-7.80%)
Oct 18, 2011 1.360 1.430 1.360 1.410 156,486 +0.03(+2.17%)
Oct 17, 2011 1.520 1.520 1.380 1.380 255,425 -0.12(-8.00%)
Oct 14, 2011 1.490 1.520 1.470 1.500 370,433 +0.08(+5.63%)
Oct 13, 2011 1.460 1.470 1.380 1.420 158,534 -0.07(-4.70%)
Oct 12, 2011 1.450 1.490 1.420 1.490 339,582 +0.06(+4.20%)
Oct 11, 2011 1.390 1.450 1.380 1.430 330,099 +0.05(+3.62%)
Oct 07, 2011 1.340 1.450 1.340 1.380 249,432 +0.02(+1.47%)
Oct 06, 2011 1.340 1.390 1.320 1.360 386,841 +0.08(+6.25%)
Oct 05, 2011 1.120 1.330 1.120 1.280 849,708 +0.09(+7.56%)
Oct 04, 2011 1.060 1.190 1.000 1.190 512,544 +0.10(+9.17%)
Oct 03, 2011 1.090 1.130 1.070 1.090 148,728 -0.02(-1.80%)
Sep 30, 2011 1.060 1.160 1.060 1.110 211,128 +0.03(+2.78%)
Sep 29, 2011 1.140 1.170 1.070 1.080 460,501 +0.01(+0.93%)
Sep 28, 2011 0.9700 1.170 0.8800 1.070 2,009,025 +0.12(+12.63%)
Sep 27, 2011 1.160 1.220 0.9400 0.9500 1,456,143 -0.17(-15.18%)
Sep 26, 2011 1.190 1.220 1.090 1.120 314,326 -0.07(-5.88%)
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.