Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.465	0.475	0.445	0.470	0.470	154,445
2023-09-20	0.465	0.470	0.455	0.465	0.465	105,697
2023-09-19	0.465	0.465	0.455	0.465	0.465	48,880
2023-09-18	0.450	0.465	0.440	0.465	0.465	286,797
2023-09-15	0.480	0.480	0.440	0.460	0.460	406,134
2023-09-14	0.510	0.510	0.490	0.490	0.490	22,899
2023-09-13	0.500	0.510	0.500	0.505	0.505	8,164
2023-09-12	0.515	0.535	0.490	0.490	0.490	93,457
2023-09-11	0.570	0.570	0.525	0.525	0.525	24,898
2023-09-08	0.550	0.565	0.510	0.565	0.565	71,614
2023-09-07	0.555	0.555	0.525	0.525	0.525	3,678
2023-09-06	0.560	0.560	0.560	0.560	0.560	44,367
2023-09-05	0.595	0.595	0.545	0.560	0.560	183,437
2023-09-04	0.575	0.590	0.550	0.590	0.590	64,105
2023-09-01	0.525	0.555	0.525	0.545	0.545	134,627
2023-08-31	0.495	0.560	0.495	0.530	0.530	96,511
2023-08-30	0.495	0.495	0.480	0.495	0.495	153,991
2023-08-29	0.500	0.500	0.455	0.490	0.490	265,921
2023-08-28	0.515	0.520	0.490	0.490	0.490	144,026
2023-08-25	0.530	0.530	0.515	0.515	0.515	69,513
2023-08-24	0.530	0.540	0.530	0.530	0.530	65,432
2023-08-23	0.560	0.560	0.515	0.530	0.530	78,870
2023-08-22	0.595	0.595	0.550	0.555	0.555	128,257
2023-08-21	0.600	0.610	0.595	0.595	0.595	42,839
2023-08-18	0.620	0.620	0.600	0.600	0.600	175,639
2023-08-17	0.610	0.630	0.600	0.630	0.630	66,815
2023-08-16	0.615	0.615	0.600	0.600	0.600	140,422
2023-08-15	0.605	0.620	0.600	0.600	0.600	111,228
2023-08-14	0.625	0.625	0.610	0.610	0.610	104,822
2023-08-11	0.625	0.645	0.620	0.620	0.620	73,704
2023-08-10	0.640	0.640	0.620	0.620	0.620	78,703
2023-08-09	0.660	0.660	0.635	0.640	0.640	10,625
2023-08-08	0.660	0.660	0.650	0.650	0.650	26,548
2023-08-07	0.660	0.680	0.660	0.660	0.660	18,625
2023-08-04	0.665	0.680	0.650	0.660	0.660	94,490
2023-08-03	0.680	0.685	0.670	0.670	0.670	56,649
2023-08-02	0.700	0.700	0.690	0.690	0.690	52,322
2023-08-01	0.720	0.720	0.695	0.695	0.695	42,034
2023-07-31	0.720	0.735	0.695	0.720	0.720	199,631
2023-07-28	0.750	0.755	0.720	0.740	0.740	49,412
2023-07-27	0.785	0.785	0.750	0.750	0.750	3,431
2023-07-26	0.680	0.790	0.680	0.790	0.790	93,876
2023-07-25	0.745	0.745	0.670	0.670	0.670	92,880
2023-07-24	0.750	0.760	0.720	0.745	0.745	134,078
2023-07-21	0.760	0.770	0.745	0.745	0.745	41,437
2023-07-20	0.770	0.785	0.750	0.750	0.750	56,381
2023-07-19	0.755	0.790	0.755	0.770	0.770	60,381
2023-07-18	0.785	0.785	0.750	0.750	0.750	72,037
2023-07-17	0.790	0.790	0.775	0.780	0.780	260,632
2023-07-14	0.785	0.790	0.775	0.790	0.790	75,442
2023-07-13	0.795	0.800	0.765	0.775	0.775	40,437
2023-07-12	0.800	0.800	0.770	0.770	0.770	43,326
2023-07-11	0.780	0.785	0.760	0.765	0.765	51,459
2023-07-10	0.835	0.845	0.780	0.780	0.780	127,722
2023-07-07	0.800	0.830	0.800	0.830	0.830	25,575
2023-07-06	0.820	0.830	0.810	0.830	0.830	40,403
2023-07-05	0.825	0.840	0.820	0.820	0.820	69,562
2023-07-04	0.790	0.825	0.790	0.825	0.825	79,525
2023-07-03	0.815	0.820	0.785	0.785	0.785	83,873
2023-06-30	0.790	0.835	0.770	0.770	0.770	95,783

← NewerPage 14 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.