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 (%)
May 31, 2012 1.000 1.070 0.9300 0.9900 6,621,784 -0.01(-1.00%)
May 30, 2012 0.9500 1.060 0.9400 1.000 763,804 +0.01(+1.01%)
May 29, 2012 1.070 1.070 0.9700 0.9900 491,209 -0.08(-7.48%)
May 28, 2012 0.9900 1.080 0.9900 1.070 301,823 +0.09(+9.18%)
May 25, 2012 0.9800 0.9900 0.9400 0.9800 157,947 +0.00(+0.00%)
May 24, 2012 0.9500 0.9800 0.9400 0.9800 148,034 +0.04(+4.26%)
May 23, 2012 0.8300 0.9800 0.8000 0.9400 374,323 +0.12(+14.63%)
May 22, 2012 0.8600 0.8700 0.8200 0.8200 82,142 -0.03(-3.53%)
May 18, 2012 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
May 17, 2012 0.8200 0.8600 0.8200 0.8400 202,950 +0.02(+2.44%)
May 16, 2012 0.7600 0.8300 0.7600 0.8200 170,690 +0.06(+7.89%)
May 15, 2012 0.7700 0.8000 0.7600 0.7600 154,329 -0.01(-1.30%)
May 14, 2012 0.8400 0.8400 0.7600 0.7700 18,007 -0.05(-6.10%)
May 11, 2012 0.8100 0.8500 0.8000 0.8200 166,200 +0.00(+0.00%)
May 10, 2012 0.7300 0.8200 0.7300 0.8200 77,457 +0.08(+10.81%)
May 09, 2012 0.7600 0.7800 0.7100 0.7400 404,377 -0.03(-3.90%)
May 08, 2012 0.8000 0.8000 0.7500 0.7700 167,669 -0.03(-3.75%)
May 07, 2012 0.7800 0.8000 0.7800 0.8000 33,522 +0.02(+2.56%)
May 04, 2012 0.7900 0.8000 0.7800 0.7800 45,364 -0.01(-1.27%)
May 03, 2012 0.8300 0.8300 0.7900 0.7900 21,540 -0.04(-4.82%)
May 02, 2012 0.8000 0.8500 0.8000 0.8300 48,976 +0.01(+1.22%)
May 01, 2012 0.8100 0.8300 0.8000 0.8200 39,104 +0.00(+0.00%)
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%)
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.