Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2.240 | 2.280 | 2.190 | 2.250 | 2.250 | 655,856 |
| 2024-09-02 | 2.290 | 2.290 | 2.190 | 2.230 | 2.230 | 709,032 |
| 2024-08-30 | 2.150 | 2.290 | 2.150 | 2.280 | 2.280 | 1,232,368 |
| 2024-08-29 | 2.090 | 2.180 | 2.090 | 2.180 | 2.180 | 343,560 |
| 2024-08-28 | 2.090 | 2.150 | 2.050 | 2.100 | 2.100 | 529,279 |
| 2024-08-27 | 2.140 | 2.140 | 2.020 | 2.110 | 2.110 | 653,172 |
| 2024-08-26 | 2.190 | 2.205 | 2.110 | 2.150 | 2.150 | 400,718 |
| 2024-08-23 | 2.140 | 2.215 | 2.060 | 2.170 | 2.170 | 563,539 |
| 2024-08-22 | 2.160 | 2.210 | 2.120 | 2.160 | 2.160 | 288,643 |
| 2024-08-21 | 2.170 | 2.240 | 2.140 | 2.170 | 2.170 | 442,679 |
| 2024-08-20 | 2.160 | 2.200 | 2.130 | 2.160 | 2.160 | 318,577 |
| 2024-08-19 | 2.100 | 2.220 | 2.100 | 2.140 | 2.140 | 979,113 |
| 2024-08-16 | 2.060 | 2.080 | 2.020 | 2.070 | 2.070 | 13,551,734 |
| 2024-08-15 | 2.090 | 2.090 | 1.970 | 2.000 | 2.000 | 736,698 |
| 2024-08-14 | 1.955 | 2.090 | 1.935 | 2.090 | 2.090 | 895,520 |
| 2024-08-13 | 1.940 | 1.985 | 1.905 | 1.950 | 1.950 | 824,036 |
| 2024-08-12 | 1.980 | 2.030 | 1.910 | 1.930 | 1.930 | 429,129 |
| 2024-08-09 | 1.865 | 1.980 | 1.850 | 1.955 | 1.955 | 734,234 |
| 2024-08-08 | 1.830 | 1.885 | 1.700 | 1.860 | 1.860 | 603,200 |
| 2024-08-07 | 1.855 | 1.895 | 1.815 | 1.865 | 1.865 | 818,535 |
| 2024-08-06 | 1.720 | 1.903 | 1.715 | 1.875 | 1.875 | 835,426 |
| 2024-08-05 | 1.825 | 1.825 | 1.675 | 1.760 | 1.760 | 1,110,699 |
| 2024-08-02 | 1.915 | 1.920 | 1.810 | 1.870 | 1.870 | 591,579 |
| 2024-08-01 | 1.960 | 2.050 | 1.920 | 1.940 | 1.940 | 764,678 |
| 2024-07-31 | 1.960 | 1.970 | 1.860 | 1.920 | 1.920 | 386,384 |
| 2024-07-30 | 1.965 | 1.990 | 1.920 | 1.965 | 1.965 | 497,097 |
| 2024-07-29 | 1.960 | 2.010 | 1.940 | 1.995 | 1.995 | 757,752 |
| 2024-07-26 | 1.870 | 1.940 | 1.795 | 1.905 | 1.905 | 817,518 |
| 2024-07-25 | 1.895 | 1.945 | 1.830 | 1.870 | 1.870 | 755,293 |
| 2024-07-24 | 1.725 | 1.940 | 1.720 | 1.920 | 1.920 | 990,725 |
| 2024-07-23 | 1.780 | 1.805 | 1.720 | 1.770 | 1.770 | 725,084 |
| 2024-07-22 | 1.750 | 1.790 | 1.715 | 1.780 | 1.780 | 320,399 |
| 2024-07-19 | 1.740 | 1.833 | 1.710 | 1.780 | 1.780 | 641,997 |
| 2024-07-18 | 1.720 | 1.800 | 1.705 | 1.760 | 1.760 | 579,428 |
| 2024-07-17 | 1.620 | 1.755 | 1.590 | 1.750 | 1.750 | 625,441 |
| 2024-07-16 | 1.585 | 1.670 | 1.460 | 1.620 | 1.620 | 930,700 |
| 2024-07-15 | 1.650 | 1.700 | 1.570 | 1.570 | 1.570 | 568,531 |
| 2024-07-12 | 1.580 | 1.650 | 1.530 | 1.625 | 1.625 | 1,301,947 |
| 2024-07-11 | 1.400 | 1.580 | 1.400 | 1.510 | 1.510 | 1,129,148 |
| 2024-07-10 | 1.180 | 1.410 | 1.160 | 1.410 | 1.410 | 1,630,886 |
| 2024-07-09 | 1.165 | 1.165 | 1.140 | 1.145 | 1.145 | 119,925 |
| 2024-07-08 | 1.180 | 1.180 | 1.155 | 1.180 | 1.180 | 175,920 |
| 2024-07-05 | 1.155 | 1.180 | 1.130 | 1.180 | 1.180 | 543,925 |
| 2024-07-04 | 1.125 | 1.180 | 1.110 | 1.170 | 1.170 | 260,266 |
| 2024-07-03 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 312,611 |
| 2024-07-02 | 1.150 | 1.160 | 1.095 | 1.160 | 1.160 | 288,293 |
| 2024-07-01 | 1.115 | 1.215 | 1.115 | 1.150 | 1.150 | 545,442 |
| 2024-06-28 | 1.095 | 1.180 | 1.090 | 1.130 | 1.130 | 441,887 |
| 2024-06-27 | 1.080 | 1.095 | 1.065 | 1.080 | 1.080 | 96,626 |
| 2024-06-26 | 1.090 | 1.140 | 1.090 | 1.100 | 1.100 | 313,965 |
| 2024-06-25 | 1.055 | 1.095 | 1.030 | 1.090 | 1.090 | 315,315 |
| 2024-06-24 | 1.095 | 1.095 | 1.050 | 1.050 | 1.050 | 313,304 |
| 2024-06-21 | 1.015 | 1.100 | 1.015 | 1.075 | 1.075 | 274,027 |
| 2024-06-20 | 1.010 | 1.040 | 0.980 | 1.010 | 1.010 | 428,303 |
| 2024-06-19 | 0.980 | 1.025 | 0.970 | 0.980 | 0.980 | 614,076 |
| 2024-06-18 | 0.965 | 0.965 | 0.930 | 0.940 | 0.940 | 327,992 |
| 2024-06-17 | 0.950 | 0.965 | 0.935 | 0.955 | 0.955 | 279,974 |
| 2024-06-14 | 0.975 | 0.980 | 0.950 | 0.955 | 0.955 | 314,700 |
| 2024-06-13 | 0.995 | 1.010 | 0.975 | 0.975 | 0.975 | 170,684 |
| 2024-06-12 | 0.980 | 1.020 | 0.980 | 0.985 | 0.985 | 114,238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.