Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.790	0.835	0.770	0.770	0.770	95,783
2023-06-29	0.750	0.770	0.720	0.750	0.750	126,585
2023-06-28	0.810	0.810	0.770	0.770	0.770	28,128
2023-06-27	0.805	0.825	0.800	0.800	0.800	98,299
2023-06-26	0.780	0.785	0.760	0.760	0.760	62,791
2023-06-23	0.770	0.785	0.750	0.775	0.775	73,168
2023-06-22	0.770	0.785	0.770	0.770	0.770	52,942
2023-06-21	0.785	0.785	0.750	0.770	0.770	59,073
2023-06-20	0.820	0.820	0.785	0.785	0.785	78,458
2023-06-19	0.855	0.855	0.820	0.820	0.820	13,069
2023-06-16	0.860	0.865	0.845	0.865	0.865	25,327
2023-06-15	0.830	0.870	0.825	0.870	0.870	91,773
2023-06-14	0.825	0.825	0.825	0.825	0.825	2,000
2023-06-13	0.840	0.840	0.830	0.830	0.830	27,064
2023-06-09	0.820	0.845	0.820	0.845	0.845	12,699
2023-06-08	0.850	0.850	0.805	0.810	0.810	90,278
2023-06-07	0.850	0.860	0.845	0.848	0.848	36,788
2023-06-06	0.840	0.840	0.840	0.840	0.840	48,724
2023-06-05	0.830	0.850	0.820	0.840	0.840	104,092
2023-06-02	0.790	0.850	0.780	0.825	0.825	172,802
2023-06-01	0.740	0.780	0.725	0.770	0.770	213,178
2023-05-31	0.700	0.705	0.670	0.670	0.670	101,545
2023-05-30	0.750	0.750	0.700	0.720	0.720	61,757
2023-05-29	0.780	0.780	0.740	0.740	0.740	38,354
2023-05-26	0.790	0.790	0.765	0.765	0.765	23,256
2023-05-25	0.790	0.790	0.770	0.770	0.770	34,740
2023-05-24	0.795	0.840	0.770	0.770	0.770	141,123
2023-05-23	0.800	0.810	0.790	0.790	0.790	53,700
2023-05-22	0.800	0.810	0.790	0.800	0.800	77,456
2023-05-19	0.775	0.790	0.775	0.790	0.790	33,053
2023-05-18	0.810	0.810	0.765	0.765	0.765	75,368
2023-05-17	0.840	0.840	0.790	0.810	0.810	20,383
2023-05-16	0.890	0.890	0.828	0.840	0.840	77,019
2023-05-15	0.920	0.920	0.890	0.890	0.890	58,867
2023-05-12	0.940	0.940	0.940	0.940	0.940	1,833
2023-05-11	0.960	0.960	0.960	0.960	0.960	16,079
2023-05-10	0.955	0.955	0.900	0.930	0.930	68,625
2023-05-09	0.965	0.965	0.960	0.960	0.960	11,664
2023-05-08	0.985	0.985	0.950	0.965	0.965	54,668
2023-05-05	0.970	0.985	0.960	0.960	0.960	13,152
2023-05-04	0.990	1.010	0.950	0.985	0.985	55,193
2023-05-03	0.980	1.000	0.980	1.000	1.000	34,869
2023-05-02	0.960	1.010	0.950	0.970	0.970	105,944
2023-05-01	0.960	0.980	0.960	0.970	0.970	70,502
2023-04-28	0.990	0.990	0.960	0.960	0.960	22,924
2023-04-27	0.995	0.995	0.980	0.980	0.980	41,000
2023-04-26	1.000	1.010	0.980	0.980	0.980	82,722
2023-04-24	1.020	1.025	1.000	1.000	1.000	32,784
2023-04-21	1.010	1.025	1.005	1.010	1.010	87,942
2023-04-20	1.010	1.035	1.000	1.000	1.000	240,213
2023-04-19	1.030	1.030	1.000	1.030	1.030	148,899
2023-04-18	1.030	1.030	1.000	1.030	1.030	109,801
2023-04-17	1.010	1.020	1.000	1.020	1.020	132,510
2023-04-14	0.970	1.020	0.960	1.010	1.010	63,720
2023-04-13	0.980	0.980	0.960	0.960	0.960	28,790
2023-04-12	0.980	0.995	0.980	0.985	0.985	39,887
2023-04-11	1.000	1.000	0.980	1.000	1.000	35,768
2023-04-06	0.970	1.000	0.950	1.000	1.000	70,037
2023-04-05	0.970	1.010	0.955	0.980	0.980	117,152
2023-04-04	0.940	0.945	0.905	0.930	0.930	174,399

← NewerPage 15 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.