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 (%)
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%)
Sep 01, 2017 0.7400 0.7700 0.7400 0.7600 832,295 +0.02(+2.70%)
Aug 31, 2017 0.7600 0.7600 0.7300 0.7400 324,289 -0.02(-2.63%)
Aug 30, 2017 0.7200 0.7600 0.7000 0.7600 420,585 +0.05(+7.04%)
Aug 29, 2017 0.7300 0.7400 0.6900 0.7100 366,799 -0.03(-4.05%)
Aug 28, 2017 0.7600 0.7600 0.7200 0.7400 245,206 -0.02(-2.63%)
Aug 25, 2017 0.7600 0.7600 0.7400 0.7600 325,589 +0.02(+2.70%)
Aug 24, 2017 0.7300 0.7500 0.7200 0.7400 319,748 +0.02(+2.78%)
Aug 23, 2017 0.7000 0.7300 0.6800 0.7200 398,329 +0.02(+2.86%)
Aug 22, 2017 0.7100 0.7300 0.6900 0.7000 475,384 +0.00(+0.00%)
Aug 21, 2017 0.6900 0.7400 0.6800 0.7000 741,754 +0.04(+6.06%)
Aug 18, 2017 0.7200 0.7200 0.6500 0.6600 1,489,993 -0.06(-8.33%)
Aug 17, 2017 0.7200 0.7400 0.7100 0.7200 734,136 -0.02(-2.70%)
Aug 16, 2017 0.7600 0.7600 0.7300 0.7400 2,237,861 -0.01(-1.33%)
Aug 15, 2017 0.7900 0.7900 0.7300 0.7500 1,038,872 -0.02(-2.60%)
Aug 14, 2017 0.7600 0.8000 0.7600 0.7700 378,057 +0.00(+0.00%)
Aug 11, 2017 0.7700 0.7900 0.7400 0.7700 845,900 -0.03(-3.75%)
Aug 10, 2017 0.8200 0.8300 0.7800 0.8000 895,251 -0.03(-3.61%)
Aug 09, 2017 0.8300 0.8300 0.8000 0.8300 869,816 +0.01(+1.22%)
Aug 08, 2017 0.7700 0.8400 0.7700 0.8200 2,463,673 +0.08(+10.81%)
Aug 04, 2017 0.7100 0.7400 0.7000 0.7400 1,013,966 +0.03(+4.23%)
Aug 03, 2017 0.6800 0.7200 0.6700 0.7100 1,181,247 +0.00(+0.00%)
Aug 02, 2017 0.6800 0.7500 0.6300 0.7100 3,383,947 +0.03(+4.41%)
Aug 01, 2017 0.5100 0.6800 0.4900 0.6800 5,563,000 +0.15(+28.30%)
Jul 31, 2017 0.6800 0.6800 0.5100 0.5300 7,521,216 -0.21(-28.38%)
Jul 28, 2017 0.7500 0.7500 0.6900 0.7400 1,609,800 -0.03(-3.90%)
Jul 27, 2017 0.8000 0.8000 0.7700 0.7700 838,851 -0.01(-1.28%)
Jul 26, 2017 0.8300 0.8300 0.7700 0.7800 949,754 -0.04(-4.88%)
Jul 25, 2017 0.7600 0.8300 0.7600 0.8200 1,002,720 +0.07(+9.33%)
Jul 24, 2017 0.7600 0.7700 0.7400 0.7500 583,131 -0.02(-2.60%)
Jul 21, 2017 0.7400 0.7700 0.7400 0.7700 1,452,982 +0.06(+8.45%)
Jul 20, 2017 0.7300 0.7400 0.6900 0.7100 694,196 -0.02(-2.74%)
Jul 19, 2017 0.7700 0.7700 0.6900 0.7300 2,238,095 -0.04(-5.19%)
Jul 18, 2017 0.8400 0.8400 0.7600 0.7700 1,814,719 -0.06(-7.23%)
Jul 17, 2017 0.8400 0.8500 0.8200 0.8300 1,233,329 +0.01(+1.22%)
Jul 14, 2017 0.8500 0.8000 0.8200 847,996 -0.03(-3.53%)
Jul 13, 2017 0.8400 0.8600 0.8000 0.8500 2,658,010 +0.04(+4.94%)
Jul 12, 2017 0.8000 0.8900 0.7500 0.8100 4,125,938 +0.04(+5.19%)
Jul 11, 2017 0.7200 0.7800 0.7100 0.7700 1,721,749 +0.06(+8.45%)
Jul 10, 2017 0.7100 0.7300 0.6900 0.7100 1,232,151 +0.00(+0.00%)
Jul 07, 2017 0.6300 0.7200 0.6300 0.7100 1,798,354 +0.08(+12.70%)
Jul 06, 2017 0.5900 0.6000 0.5900 0.6300 514,279 +0.00(+0.00%)
Jul 05, 2017 0.6000 0.6300 0.5600 0.6300 1,146,481 +0.02(+3.28%)
Jul 04, 2017 0.6100 0.6300 0.6100 0.6100 1,032,433 -0.03(-4.69%)
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.