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 (%)
Feb 28, 2017 0.4750 0.4900 0.4300 0.4400 2,333,139 -0.03(-7.37%)
Feb 27, 2017 0.4750 0.5000 0.4600 0.4750 2,815,119 +0.02(+4.40%)
Feb 24, 2017 0.4500 0.4900 0.4250 0.4550 5,159,425 +0.04(+8.33%)
Feb 23, 2017 0.3850 0.4400 0.3850 0.4200 8,093,311 +0.03(+7.69%)
Feb 22, 2017 0.6100 0.6500 0.3750 0.3900 16,728,849 -0.20(-33.90%)
Feb 21, 2017 0.5000 0.6300 0.4950 0.5900 6,397,968 +0.11(+22.92%)
Feb 17, 2017 0.4800 0.4800 0.4800 0 +0.07(+17.07%)
Feb 16, 2017 0.3800 0.4250 0.3600 0.4100 4,374,980 +0.05(+13.89%)
Feb 15, 2017 0.3350 0.3600 0.3300 0.3600 2,799,288 +0.04(+12.50%)
Feb 14, 2017 0.3200 0.3300 0.3050 0.3200 2,261,239 +0.02(+4.92%)
Feb 13, 2017 0.2850 0.3100 0.2850 0.3050 2,678,853 +0.02(+8.93%)
Feb 10, 2017 0.2700 0.2850 0.2600 0.2800 714,884 +0.00(+0.00%)
Feb 09, 2017 0.3050 0.3050 0.2750 0.2800 2,529,337 -0.01(-3.45%)
Feb 08, 2017 0.2700 0.3000 0.2700 0.2900 4,104,165 +0.04(+18.37%)
Feb 07, 2017 0.2250 0.2500 0.2250 0.2450 3,657,442 +0.03(+13.95%)
Feb 06, 2017 0.2100 0.2250 0.2100 0.2150 2,393,250 +0.01(+4.88%)
Feb 03, 2017 0.2050 0.2100 0.2050 0.2050 482,629 -0.01(-2.38%)
Feb 02, 2017 0.2100 0.2150 0.2050 0.2100 1,223,006 +0.01(+2.44%)
Feb 01, 2017 0.2050 0.2150 0.1950 0.2050 1,040,378 +0.00(+0.00%)
Jan 31, 2017 0.2100 0.2150 0.2050 0.2050 138,650 -0.01(-2.38%)
Jan 30, 2017 0.2500 0.2500 0.2100 0.2100 2,644,325 -0.02(-10.64%)
Jan 27, 2017 0.2300 0.2350 0.2250 0.2350 945,175 +0.00(+2.17%)
Jan 26, 2017 0.2250 0.2350 0.2200 0.2300 829,996 +0.01(+4.55%)
Jan 25, 2017 0.2100 0.2200 0.2050 0.2200 764,272 +0.02(+10.00%)
Jan 24, 2017 0.2000 0.2050 0.1950 0.2000 1,600,382 +0.01(+2.56%)
Jan 23, 2017 0.2100 0.2100 0.1950 0.1950 604,289 -0.01(-2.50%)
Jan 20, 2017 0.2100 0.2100 0.2000 0.2000 150,000 +0.00(+0.00%)
Jan 19, 2017 0.2050 0.2100 0.1950 0.2000 496,366 -0.00(-2.44%)
Jan 18, 2017 0.1950 0.2150 0.1950 0.2050 1,628,012 +0.02(+10.81%)
Jan 17, 2017 0.1750 0.1900 0.1700 0.1850 2,504,289 +0.01(+8.82%)
Jan 16, 2017 0.1700 0.1800 0.1700 0.1700 445,874 +0.00(+0.00%)
Jan 13, 2017 0.1650 0.1700 0.1650 0.1700 807,596 +0.00(+0.00%)
Jan 12, 2017 0.1700 0.1800 0.1650 0.1700 1,489,109 +0.01(+3.03%)
Jan 11, 2017 0.1700 0.1750 0.1650 0.1650 1,401,862 -0.01(-2.94%)
Jan 10, 2017 0.1600 0.1700 0.1600 0.1700 1,289,894 +0.01(+6.25%)
Jan 09, 2017 0.1650 0.1650 0.1550 0.1600 414,169 +0.00(+0.00%)
Jan 06, 2017 0.1700 0.1700 0.1550 0.1600 1,134,272 -0.01(-5.88%)
Jan 05, 2017 0.1700 0.1700 0.1650 0.1700 353,305 +0.01(+3.03%)
Jan 04, 2017 0.1600 0.1700 0.1550 0.1650 300,200 +0.02(+10.00%)
Jan 03, 2017 0.1550 0.1600 0.1500 0.1500 532,963 +0.01(+7.14%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 29, 2016 0.1300 0.1350 0.1300 0.1300 96,300 +0.01(+4.00%)
Dec 28, 2016 0.1250 0.1300 0.1250 0.1250 230,411 +0.00(+0.00%)
Dec 23, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 22, 2016 0.1350 0.1350 0.1200 0.1200 1,048,350 -0.02(-11.11%)
Dec 21, 2016 0.1300 0.1400 0.1300 0.1350 77,000 +0.00(+0.00%)
Dec 20, 2016 0.1300 0.1350 0.1300 0.1350 35,500 +0.01(+8.00%)
Dec 19, 2016 0.1350 0.1350 0.1250 0.1250 118,000 -0.01(-3.85%)
Dec 16, 2016 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-3.70%)
Dec 15, 2016 0.1300 0.1350 0.1250 0.1350 58,500 +0.00(+0.00%)
Dec 14, 2016 0.1300 0.1350 0.1300 0.1350 15,000 +0.01(+3.85%)
Dec 13, 2016 0.1350 0.1350 0.1250 0.1300 985,500 -0.01(-3.70%)
Dec 12, 2016 0.1400 0.1400 0.1350 0.1350 230,500 +0.00(+0.00%)
Dec 09, 2016 0.1350 0.1400 0.1300 0.1350 185,500 +0.01(+3.85%)
Dec 08, 2016 0.1350 0.1350 0.1300 0.1300 15,150 -0.01(-3.70%)
Dec 07, 2016 0.1350 0.1350 0.1350 0.1350 156,600 +0.00(+0.00%)
Dec 06, 2016 0.1400 0.1400 0.1300 0.1350 389,500 +0.00(+0.00%)
Dec 05, 2016 0.1400 0.1400 0.1350 0.1350 238,500 -0.01(-3.57%)
Dec 02, 2016 0.1400 0.1400 0.1400 0.1400 4,100 +0.01(+3.70%)
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.