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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.6400 0.5800 0.6400 1,662,966 +0.06(+10.34%)
Jun 29, 2017 0.5500 0.6000 0.5500 0.5800 809,968 +0.02(+3.57%)
Jun 28, 2017 0.5500 0.5600 0.5400 0.5600 182,140 +0.01(+1.82%)
Jun 27, 2017 0.5300 0.5500 0.5200 0.5500 472,313 +0.02(+3.77%)
Jun 26, 2017 0.5200 0.5300 0.5100 0.5300 374,292 +0.04(+7.07%)
Jun 23, 2017 0.4800 0.5200 0.4800 0.4950 418,405 +0.02(+3.13%)
Jun 22, 2017 0.5100 0.5100 0.4700 0.4800 872,509 -0.03(-5.88%)
Jun 21, 2017 0.5200 0.5200 0.5000 0.5100 883,019 -0.02(-3.77%)
Jun 20, 2017 0.5100 0.5300 0.5100 0.5300 101,203 +0.02(+3.92%)
Jun 19, 2017 0.5300 0.5400 0.5100 0.5100 382,771 -0.01(-1.92%)
Jun 16, 2017 0.5200 0.5400 0.5200 0.5200 265,543 +0.00(+0.00%)
Jun 15, 2017 0.5400 0.5400 0.5100 0.5200 537,944 -0.02(-3.70%)
Jun 14, 2017 0.5600 0.5900 0.5400 0.5400 665,272 -0.03(-5.26%)
Jun 13, 2017 0.5500 0.5700 0.5400 0.5700 793,518 +0.01(+1.79%)
Jun 12, 2017 0.5600 0.5700 0.5500 0.5600 534,332 +0.02(+3.70%)
Jun 09, 2017 0.5700 0.6100 0.5400 0.5400 1,258,384 -0.03(-5.26%)
Jun 08, 2017 0.5200 0.5700 0.5100 0.5700 699,300 +0.05(+9.62%)
Jun 07, 2017 0.5200 0.5400 0.5100 0.5200 824,271 +0.00(+0.00%)
Jun 06, 2017 0.5200 0.5300 0.4950 0.5200 1,746,981 -0.03(-5.45%)
Jun 05, 2017 0.4800 0.5600 0.4700 0.5500 2,040,866 +0.08(+17.02%)
Jun 02, 2017 0.4450 0.5100 0.4400 0.4700 2,143,421 +0.01(+3.30%)
Jun 01, 2017 0.4550 0.4600 0.4350 0.4550 309,611 +0.00(+0.00%)
May 31, 2017 0.4600 0.4900 0.4300 0.4550 1,947,734 +0.00(+0.00%)
May 30, 2017 0.4150 0.4600 0.4150 0.4550 1,430,881 +0.05(+10.98%)
May 29, 2017 0.4100 0.4200 0.4100 0.4100 219,700 -0.01(-1.20%)
May 26, 2017 0.4200 0.4200 0.4100 0.4150 160,180 +0.00(+0.00%)
May 25, 2017 0.4200 0.4300 0.4100 0.4150 199,584 +0.01(+1.22%)
May 24, 2017 0.4250 0.4300 0.4000 0.4100 811,109 -0.03(-5.75%)
May 23, 2017 0.4400 0.4450 0.4200 0.4350 493,848 +0.01(+2.35%)
May 19, 2017 0.4250 0.4300 0.4100 0.4250 146,460 +0.01(+2.41%)
May 18, 2017 0.4100 0.4150 0.4000 0.4150 276,723 -0.01(-1.19%)
May 17, 2017 0.4300 0.4300 0.4150 0.4200 350,020 +0.00(+0.00%)
May 16, 2017 0.4550 0.4600 0.4200 0.4200 760,786 -0.03(-6.67%)
May 15, 2017 0.4100 0.4550 0.3950 0.4500 1,089,814 +0.05(+12.50%)
May 12, 2017 0.4050 0.4100 0.4000 0.4000 124,519 +0.01(+1.27%)
May 11, 2017 0.3950 0.4150 0.3950 0.3950 498,278 +0.01(+1.28%)
May 10, 2017 0.3850 0.3950 0.3750 0.3900 276,453 +0.00(+0.00%)
May 09, 2017 0.3850 0.3900 0.3800 0.3900 278,900 +0.00(+0.00%)
May 08, 2017 0.3850 0.3900 0.3700 0.3900 442,788 +0.02(+5.41%)
May 05, 2017 0.3650 0.3800 0.3650 0.3700 247,672 +0.01(+2.78%)
May 04, 2017 0.3900 0.3950 0.3450 0.3600 1,307,111 -0.03(-6.49%)
May 03, 2017 0.3950 0.4000 0.3800 0.3850 614,658 -0.01(-2.53%)
May 02, 2017 0.4000 0.4000 0.3875 0.3950 600,672 +0.01(+2.60%)
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.