Catalyst Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.