Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.920	0.960	0.920	0.960	0.960	128,145
2023-12-13	0.965	0.965	0.915	0.920	0.920	134,647
2023-12-12	1.005	1.005	0.970	0.975	0.975	144,604
2023-12-11	1.030	1.040	1.005	1.015	1.015	130,634
2023-12-08	1.010	1.025	1.000	1.025	1.025	319,514
2023-12-07	1.025	1.050	1.000	1.000	1.000	341,581
2023-12-06	1.055	1.090	1.000	1.040	1.040	398,157
2023-12-05	1.050	1.100	1.035	1.050	1.050	252,181
2023-12-04	1.000	1.060	1.000	1.050	1.050	261,229
2023-12-01	0.910	1.010	0.910	1.000	1.000	473,878
2023-11-30	0.930	0.930	0.910	0.915	0.915	144,343
2023-11-29	0.900	0.950	0.870	0.940	0.940	315,966
2023-11-28	0.880	0.925	0.850	0.855	0.855	347,967
2023-11-27	0.835	0.930	0.805	0.885	0.885	165,106
2023-11-24	0.820	0.840	0.815	0.840	0.840	50,962
2023-11-23	0.825	0.825	0.805	0.820	0.820	53,692
2023-11-22	0.810	0.830	0.800	0.830	0.830	64,645
2023-11-21	0.795	0.805	0.795	0.800	0.800	19,535
2023-11-20	0.805	0.810	0.785	0.810	0.810	167,633
2023-11-17	0.760	0.815	0.745	0.800	0.800	131,951
2023-11-16	0.795	0.795	0.775	0.790	0.790	215,907
2023-11-15	0.810	0.810	0.805	0.810	0.810	36,270
2023-11-14	0.810	0.825	0.810	0.815	0.815	70,025
2023-11-13	0.830	0.830	0.800	0.830	0.830	292,544
2023-11-10	0.840	0.845	0.795	0.845	0.845	129,046
2023-11-09	0.800	0.835	0.785	0.830	0.830	616,974
2023-11-08	0.820	0.830	0.798	0.825	0.825	177,585
2023-11-07	0.820	0.823	0.800	0.800	0.800	195,423
2023-11-06	0.740	0.810	0.740	0.810	0.810	372,425
2023-11-03	0.740	0.770	0.735	0.740	0.740	176,507
2023-11-02	0.655	0.740	0.655	0.725	0.725	242,420
2023-11-01	0.700	0.705	0.640	0.640	0.640	255,054
2023-10-31	0.685	0.740	0.670	0.700	0.700	482,132
2023-10-30	0.650	0.695	0.620	0.690	0.690	241,853
2023-10-27	0.600	0.625	0.595	0.615	0.615	87,060
2023-10-26	0.630	0.630	0.590	0.600	0.600	313,632
2023-10-25	0.655	0.655	0.650	0.650	0.650	31,106
2023-10-24	0.650	0.660	0.650	0.650	0.650	126,661
2023-10-23	0.670	0.670	0.650	0.650	0.650	84,096
2023-10-20	0.635	0.700	0.635	0.670	0.670	451,919
2023-10-19	0.630	0.635	0.615	0.635	0.635	124,583
2023-10-18	0.615	0.645	0.615	0.640	0.640	62,276
2023-10-17	0.645	0.645	0.625	0.630	0.630	134,765
2023-10-16	0.610	0.655	0.600	0.650	0.650	282,756
2023-10-13	0.600	0.615	0.585	0.600	0.600	150,671
2023-10-12	0.600	0.600	0.580	0.580	0.580	135,744
2023-10-11	0.610	0.640	0.590	0.590	0.590	131,634
2023-10-10	0.610	0.630	0.575	0.600	0.600	215,638
2023-10-09	0.600	0.620	0.585	0.610	0.610	74,952
2023-10-06	0.600	0.610	0.550	0.585	0.585	143,093
2023-10-05	0.650	0.650	0.605	0.610	0.610	82,816
2023-10-04	0.630	0.640	0.625	0.640	0.640	183,557
2023-10-03	0.645	0.660	0.625	0.640	0.640	172,267
2023-10-02	0.570	0.675	0.560	0.660	0.660	281,718
2023-09-29	0.565	0.570	0.540	0.565	0.565	227,214
2023-09-28	0.530	0.565	0.530	0.560	0.560	185,984
2023-09-27	0.500	0.535	0.500	0.535	0.535	78,592
2023-09-26	0.490	0.520	0.490	0.490	0.490	50,963
2023-09-25	0.480	0.490	0.480	0.480	0.480	23,173
2023-09-22	0.475	0.480	0.470	0.475	0.475	58,495

← NewerPage 13 of 22 · 1,265 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.