Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.680	0.680	0.635	0.655	0.655	33,583
2024-03-12	0.695	0.695	0.675	0.690	0.690	269,674
2024-03-11	0.660	0.710	0.660	0.705	0.705	187,489
2024-03-08	0.610	0.650	0.600	0.650	0.650	155,974
2024-03-07	0.600	0.620	0.570	0.605	0.605	159,233
2024-03-06	0.625	0.625	0.560	0.580	0.580	385,356
2024-03-05	0.495	0.625	0.495	0.625	0.625	870,797
2024-03-04	0.500	0.500	0.500	0.500	0.500	1,299,429
2024-03-01	0.490	0.490	0.485	0.485	0.485	43,450
2024-02-29	0.500	0.500	0.475	0.490	0.490	292,852
2024-02-28	0.485	0.500	0.485	0.490	0.490	232,812
2024-02-27	0.460	0.500	0.460	0.475	0.475	288,545
2024-02-26	0.475	0.475	0.465	0.470	0.470	120,562
2024-02-23	0.470	0.475	0.460	0.465	0.465	92,668
2024-02-22	0.480	0.480	0.470	0.470	0.470	73,498
2024-02-21	0.500	0.500	0.480	0.485	0.485	124,228
2024-02-20	0.510	0.510	0.490	0.500	0.500	112,487
2024-02-19	0.520	0.520	0.510	0.515	0.515	101,668
2024-02-16	0.530	0.530	0.515	0.525	0.525	150,545
2024-02-15	0.520	0.540	0.515	0.530	0.530	99,209
2024-02-14	0.545	0.550	0.515	0.530	0.530	71,690
2024-02-13	0.560	0.560	0.545	0.545	0.545	37,913
2024-02-12	0.580	0.580	0.560	0.560	0.560	51,075
2024-02-09	0.515	0.580	0.515	0.580	0.580	155,725
2024-02-08	0.510	0.530	0.510	0.520	0.520	257,210
2024-02-07	0.550	0.550	0.530	0.530	0.530	108,642
2024-02-06	0.570	0.570	0.505	0.540	0.540	155,969
2024-02-05	0.570	0.595	0.550	0.555	0.555	72,714
2024-02-02	0.550	0.580	0.550	0.560	0.560	88,834
2024-02-01	0.615	0.615	0.560	0.560	0.560	92,486
2024-01-31	0.660	0.660	0.610	0.610	0.610	151,606
2024-01-30	0.635	0.660	0.630	0.650	0.650	83,077
2024-01-29	0.690	0.703	0.630	0.665	0.665	101,739
2024-01-25	0.680	0.700	0.680	0.690	0.690	51,145
2024-01-24	0.660	0.700	0.660	0.680	0.680	98,410
2024-01-23	0.670	0.685	0.670	0.685	0.685	39,396
2024-01-22	0.695	0.700	0.650	0.660	0.660	148,680
2024-01-19	0.685	0.720	0.675	0.695	0.695	97,066
2024-01-18	0.680	0.700	0.675	0.680	0.680	191,157
2024-01-17	0.740	0.740	0.670	0.670	0.670	202,831
2024-01-16	0.740	0.770	0.730	0.740	0.740	168,996
2024-01-15	0.710	0.775	0.710	0.725	0.725	195,912
2024-01-12	0.720	0.720	0.685	0.700	0.700	118,893
2024-01-11	0.665	0.720	0.665	0.700	0.700	218,802
2024-01-10	0.625	0.660	0.625	0.660	0.660	39,757
2024-01-09	0.650	0.690	0.625	0.625	0.625	255,842
2024-01-08	0.660	0.670	0.640	0.650	0.650	191,000
2024-01-05	0.730	0.750	0.665	0.665	0.665	270,578
2024-01-04	0.795	0.800	0.720	0.725	0.725	133,575
2024-01-03	0.810	0.835	0.790	0.795	0.795	39,965
2024-01-02	0.805	0.820	0.800	0.800	0.800	48,807
2023-12-29	0.770	0.805	0.770	0.805	0.805	45,026
2023-12-28	0.775	0.805	0.775	0.780	0.780	67,278
2023-12-27	0.785	0.835	0.765	0.765	0.765	112,967
2023-12-22	0.780	0.780	0.770	0.780	0.780	72,785
2023-12-21	0.790	0.790	0.770	0.790	0.790	31,126
2023-12-20	0.825	0.825	0.800	0.800	0.800	135,158
2023-12-19	0.845	0.885	0.820	0.820	0.820	127,579
2023-12-18	0.900	0.900	0.860	0.860	0.860	83,277
2023-12-15	0.945	0.945	0.930	0.930	0.930	86,257

← NewerPage 12 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.