KAT.TO - Katanga Mining Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.751.901.721.891.894,215,700
Dec 12, 20171.352.001.351.681.687,387,900
Dec 11, 20171.181.341.141.341.341,327,300
Dec 08, 20171.161.161.121.131.13278,900
Dec 07, 20171.141.151.121.141.14211,800
Dec 06, 20171.191.201.161.161.16277,600
Dec 05, 20171.101.181.101.151.15569,300
Dec 04, 20171.151.221.151.221.22367,100
Dec 01, 20171.201.231.161.191.19373,200
Nov 30, 20171.261.261.191.211.21442,700
Nov 29, 20171.231.281.191.201.20526,300
Nov 28, 20171.301.331.221.261.261,189,400
Nov 27, 20171.141.271.141.261.261,156,800
Nov 24, 20171.081.121.051.091.091,303,100
Nov 23, 20170.951.050.931.021.02772,500
Nov 22, 20171.001.040.850.950.953,797,900
Nov 21, 20171.161.201.011.061.062,818,400
Nov 20, 20171.161.281.151.221.22754,700
Nov 17, 20171.271.271.231.261.26393,000
Nov 16, 20171.181.261.161.251.25703,400
Nov 15, 20171.191.201.111.151.15807,300
Nov 14, 20171.271.281.201.211.21381,500
Nov 13, 20171.301.321.251.291.29431,800
Nov 10, 20171.211.301.211.291.29642,300
Nov 09, 20171.261.261.161.201.201,053,000
Nov 08, 20171.301.301.261.261.26360,300
Nov 07, 20171.291.321.271.281.28499,300
Nov 06, 20171.351.351.261.291.29552,900
Nov 03, 20171.351.351.311.351.35233,500
Nov 02, 20171.331.341.311.341.34290,300
Nov 01, 20171.341.351.281.311.31623,700
Oct 31, 20171.361.381.291.321.32646,800
Oct 30, 20171.381.391.331.351.35485,900
Oct 27, 20171.311.381.311.381.38938,400
Oct 26, 20171.301.321.291.311.31625,600
Oct 25, 20171.401.421.241.271.272,277,000
Oct 24, 20171.331.441.331.391.391,701,600
Oct 23, 20171.201.371.151.301.302,368,400
Oct 20, 20171.081.221.061.201.202,490,100
Oct 19, 20170.971.070.971.061.061,172,800
Oct 18, 20170.981.000.970.990.99122,700
Oct 17, 20171.011.020.951.001.00515,000
Oct 16, 20170.931.040.931.031.03813,900
Oct 13, 20170.930.960.930.940.94315,800
Oct 12, 20170.950.950.930.950.95330,600
Oct 11, 20170.980.980.940.960.96523,700
Oct 10, 20170.990.990.950.980.98547,900
Oct 06, 20171.011.030.970.990.99677,200
Oct 05, 20171.041.041.011.031.03390,700
Oct 04, 20171.031.041.011.011.01360,900
Oct 03, 20171.051.061.021.031.03286,900
Oct 02, 20171.051.061.021.021.02735,900
Sep 29, 20171.001.040.991.041.04599,000
Sep 28, 20171.001.030.991.011.01626,800
Sep 27, 20170.950.990.940.990.99390,300
Sep 26, 20170.920.980.900.950.951,056,100
Sep 25, 20170.950.950.870.890.89912,900
Sep 22, 20170.950.980.930.940.94395,900
Sep 21, 20170.950.970.920.950.95570,600
Sep 20, 20171.031.040.950.980.98794,600
Sep 19, 20171.081.090.960.990.991,676,800
Sep 18, 20171.041.101.021.051.052,087,200
Sep 15, 20170.931.010.921.001.001,426,800
Sep 14, 20170.930.940.910.940.94472,100
Sep 13, 20170.870.970.870.930.931,793,100
Sep 12, 20170.780.900.780.900.902,256,800
Sep 11, 20170.780.800.770.780.78242,600
Sep 08, 20170.800.800.760.780.78327,100
Sep 07, 20170.780.800.780.800.80428,700
Sep 06, 20170.770.780.760.780.78160,800
Sep 05, 20170.760.770.750.760.76450,900
Sep 01, 20170.740.770.740.760.76832,300
Aug 31, 20170.760.760.730.740.74324,300
Aug 30, 20170.720.760.700.760.76420,600
Aug 29, 20170.730.740.690.710.71366,800
Aug 28, 20170.760.760.720.740.74245,200
Aug 25, 20170.760.760.740.760.76325,600
Aug 24, 20170.730.750.720.740.74319,700
Aug 23, 20170.700.730.680.720.72398,300
Aug 22, 20170.710.730.690.700.70475,400
Aug 21, 20170.690.740.680.700.70741,800
Aug 18, 20170.720.720.650.660.661,490,000
Aug 17, 20170.720.740.710.720.72734,100
Aug 16, 20170.760.760.730.740.742,237,900
Aug 15, 20170.790.790.730.750.751,038,900
Aug 14, 20170.760.800.760.770.77378,100
Aug 11, 20170.770.790.740.770.77845,900
Aug 10, 20170.820.830.780.800.80895,300
Aug 09, 20170.830.830.800.830.83869,800
Aug 08, 20170.770.840.770.820.822,463,700
Aug 04, 20170.710.750.700.740.741,014,000
Aug 03, 20170.680.720.670.710.711,181,200
Aug 02, 20170.680.750.630.710.713,383,900
Aug 01, 20170.510.680.490.680.685,563,000
Jul 31, 20170.680.680.510.530.537,521,200
Jul 28, 20170.750.750.690.740.741,609,800
Jul 27, 20170.800.800.770.770.77838,900
Jul 26, 20170.830.830.770.780.78949,800
Jul 25, 20170.760.830.760.820.821,002,700
Jul 24, 20170.760.770.740.750.75583,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...