Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.020 | 1.030 | 0.990 | 0.995 | 0.995 | 361,421 |
| 2024-06-07 | 1.020 | 1.060 | 1.010 | 1.050 | 1.050 | 381,504 |
| 2024-06-06 | 0.980 | 1.025 | 0.955 | 1.000 | 1.000 | 655,050 |
| 2024-06-05 | 0.995 | 1.000 | 0.970 | 0.970 | 0.970 | 325,666 |
| 2024-06-04 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 313,610 |
| 2024-06-03 | 1.100 | 1.130 | 1.055 | 1.055 | 1.055 | 362,470 |
| 2024-05-31 | 1.150 | 1.155 | 1.100 | 1.105 | 1.105 | 136,642 |
| 2024-05-30 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 156,596 |
| 2024-05-29 | 1.175 | 1.185 | 1.150 | 1.160 | 1.160 | 240,132 |
| 2024-05-28 | 1.150 | 1.185 | 1.145 | 1.180 | 1.180 | 804,049 |
| 2024-05-27 | 1.060 | 1.150 | 1.050 | 1.140 | 1.140 | 590,537 |
| 2024-05-24 | 1.040 | 1.095 | 1.030 | 1.080 | 1.080 | 133,827 |
| 2024-05-23 | 1.080 | 1.090 | 1.045 | 1.060 | 1.060 | 259,826 |
| 2024-05-22 | 1.050 | 1.160 | 1.050 | 1.115 | 1.115 | 830,317 |
| 2024-05-21 | 1.000 | 1.090 | 0.995 | 1.050 | 1.050 | 1,159,887 |
| 2024-05-20 | 0.925 | 1.000 | 0.925 | 0.990 | 0.990 | 792,306 |
| 2024-05-17 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 334,912 |
| 2024-05-16 | 0.860 | 0.900 | 0.850 | 0.870 | 0.870 | 957,893 |
| 2024-05-15 | 0.820 | 0.830 | 0.805 | 0.830 | 0.830 | 116,197 |
| 2024-05-14 | 0.840 | 0.840 | 0.785 | 0.805 | 0.805 | 236,293 |
| 2024-05-13 | 0.850 | 0.870 | 0.835 | 0.840 | 0.840 | 150,879 |
| 2024-05-10 | 0.830 | 0.850 | 0.810 | 0.840 | 0.840 | 351,399 |
| 2024-05-09 | 0.855 | 0.855 | 0.780 | 0.780 | 0.780 | 278,042 |
| 2024-05-08 | 0.865 | 0.885 | 0.835 | 0.855 | 0.855 | 198,096 |
| 2024-05-07 | 0.850 | 0.900 | 0.835 | 0.845 | 0.845 | 649,058 |
| 2024-05-06 | 0.920 | 0.920 | 0.830 | 0.870 | 0.870 | 423,400 |
| 2024-05-03 | 0.910 | 0.910 | 0.865 | 0.890 | 0.890 | 156,145 |
| 2024-05-02 | 0.900 | 0.915 | 0.890 | 0.890 | 0.890 | 341,101 |
| 2024-05-01 | 0.890 | 0.930 | 0.880 | 0.895 | 0.895 | 112,367 |
| 2024-04-30 | 0.940 | 0.940 | 0.890 | 0.930 | 0.930 | 189,079 |
| 2024-04-29 | 0.890 | 0.940 | 0.890 | 0.940 | 0.940 | 400,519 |
| 2024-04-26 | 0.870 | 0.895 | 0.865 | 0.895 | 0.895 | 190,509 |
| 2024-04-24 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 80,600 |
| 2024-04-23 | 0.860 | 0.900 | 0.800 | 0.860 | 0.860 | 590,193 |
| 2024-04-22 | 0.880 | 0.920 | 0.865 | 0.900 | 0.900 | 751,320 |
| 2024-04-19 | 0.795 | 0.885 | 0.795 | 0.860 | 0.860 | 745,171 |
| 2024-04-18 | 0.775 | 0.795 | 0.750 | 0.795 | 0.795 | 12,273,104 |
| 2024-04-17 | 0.805 | 0.810 | 0.765 | 0.785 | 0.785 | 175,125 |
| 2024-04-16 | 0.760 | 0.795 | 0.760 | 0.770 | 0.770 | 122,475 |
| 2024-04-15 | 0.790 | 0.795 | 0.730 | 0.730 | 0.730 | 276,810 |
| 2024-04-12 | 0.770 | 0.830 | 0.770 | 0.800 | 0.800 | 560,257 |
| 2024-04-11 | 0.750 | 0.755 | 0.720 | 0.755 | 0.755 | 110,251 |
| 2024-04-10 | 0.730 | 0.760 | 0.700 | 0.760 | 0.760 | 312,329 |
| 2024-04-09 | 0.750 | 0.760 | 0.675 | 0.700 | 0.700 | 337,436 |
| 2024-04-08 | 0.670 | 0.765 | 0.670 | 0.745 | 0.745 | 326,779 |
| 2024-04-05 | 0.695 | 0.695 | 0.630 | 0.670 | 0.670 | 342,573 |
| 2024-04-04 | 0.735 | 0.745 | 0.670 | 0.690 | 0.690 | 385,893 |
| 2024-04-03 | 0.720 | 0.765 | 0.715 | 0.735 | 0.735 | 452,951 |
| 2024-04-02 | 0.645 | 0.730 | 0.645 | 0.730 | 0.730 | 504,179 |
| 2024-03-28 | 0.625 | 0.643 | 0.625 | 0.640 | 0.640 | 189,043 |
| 2024-03-27 | 0.625 | 0.645 | 0.620 | 0.645 | 0.645 | 66,111 |
| 2024-03-26 | 0.645 | 0.660 | 0.630 | 0.645 | 0.645 | 73,455 |
| 2024-03-25 | 0.680 | 0.685 | 0.635 | 0.660 | 0.660 | 112,466 |
| 2024-03-22 | 0.675 | 0.675 | 0.635 | 0.660 | 0.660 | 61,538 |
| 2024-03-21 | 0.635 | 0.690 | 0.635 | 0.690 | 0.690 | 145,436 |
| 2024-03-20 | 0.620 | 0.635 | 0.610 | 0.625 | 0.625 | 42,098 |
| 2024-03-19 | 0.630 | 0.640 | 0.605 | 0.605 | 0.605 | 168,422 |
| 2024-03-18 | 0.640 | 0.660 | 0.630 | 0.635 | 0.635 | 72,854 |
| 2024-03-15 | 0.675 | 0.675 | 0.625 | 0.640 | 0.640 | 147,002 |
| 2024-03-14 | 0.700 | 0.715 | 0.660 | 0.685 | 0.685 | 62,147 |
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.