Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.960	0.960	0.950	0.960	0.960	32,758
2023-03-31	0.950	0.970	0.940	0.950	0.950	67,787
2023-03-30	0.965	0.965	0.940	0.940	0.940	62,025
2023-03-29	0.940	0.955	0.940	0.950	0.950	71,889
2023-03-28	0.940	0.945	0.940	0.940	0.940	21,710
2023-03-27	0.950	0.950	0.940	0.945	0.945	44,814
2023-03-24	0.950	0.950	0.890	0.945	0.945	60,392
2023-03-23	0.970	0.970	0.955	0.965	0.965	44,106
2023-03-22	0.985	0.985	0.970	0.970	0.970	48,466
2023-03-21	0.970	0.985	0.960	0.985	0.985	34,031
2023-03-20	0.980	0.980	0.960	0.970	0.970	58,834
2023-03-17	0.995	0.995	0.970	0.980	0.980	84,440
2023-03-16	1.000	1.050	0.970	0.980	0.980	110,212
2023-03-15	1.135	1.135	0.980	1.000	1.000	394,644
2023-03-14	1.150	1.150	1.100	1.135	1.135	56,201
2023-03-13	1.180	1.180	1.095	1.115	1.115	138,699
2023-03-10	1.250	1.250	1.110	1.180	1.180	161,355
2023-03-09	1.280	1.280	1.280	1.280	1.280	0
2023-03-08	1.280	1.280	1.280	1.280	1.280	0
2023-03-07	1.325	1.350	1.280	1.280	1.280	11,630
2023-03-06	1.250	1.270	1.200	1.270	1.270	10,596
2023-03-03	1.200	1.220	1.190	1.220	1.220	27,345
2023-03-02	1.205	1.235	1.200	1.200	1.200	26,261
2023-03-01	1.255	1.270	1.205	1.205	1.205	38,034
2023-02-28	1.295	1.295	1.205	1.250	1.250	63,391
2023-02-27	1.365	1.365	1.280	1.300	1.300	30,568
2023-02-24	1.325	1.410	1.325	1.365	1.365	59,414
2023-02-23	1.330	1.330	1.330	1.330	1.330	0
2023-02-22	1.350	1.350	1.330	1.330	1.330	8,068
2023-02-21	1.350	1.360	1.350	1.360	1.360	12,405
2023-02-20	1.380	1.380	1.350	1.360	1.360	39,610
2023-02-17	1.400	1.400	1.380	1.380	1.380	13,748
2023-02-16	1.450	1.460	1.415	1.415	1.415	11,448
2023-02-15	1.450	1.460	1.445	1.450	1.450	23,260
2023-02-14	1.460	1.470	1.405	1.445	1.445	78,465
2023-02-13	1.430	1.490	1.420	1.480	1.480	65,035
2023-02-10	1.360	1.450	1.360	1.430	1.430	102,786
2023-02-09	1.300	1.350	1.300	1.350	1.350	37,426
2023-02-08	1.310	1.310	1.300	1.300	1.300	14,475
2023-02-07	1.285	1.320	1.285	1.310	1.310	13,167
2023-02-06	1.323	1.323	1.280	1.280	1.280	11,222
2023-02-03	1.360	1.360	1.300	1.300	1.300	18,784
2023-02-02	1.380	1.380	1.360	1.360	1.360	2,426
2023-02-01	1.385	1.385	1.300	1.340	1.340	22,149
2023-01-31	1.400	1.400	1.395	1.395	1.395	5,221
2023-01-30	1.420	1.450	1.400	1.400	1.400	27,569
2023-01-27	1.350	1.420	1.350	1.420	1.420	2,950
2023-01-25	1.320	1.340	1.320	1.340	1.340	16,795
2023-01-24	1.410	1.410	1.360	1.360	1.360	24,350
2023-01-23	1.400	1.430	1.390	1.410	1.410	22,890
2023-01-20	1.385	1.450	1.385	1.423	1.423	18,029
2023-01-19	1.400	1.415	1.365	1.400	1.400	48,222
2023-01-18	1.400	1.400	1.400	1.400	1.400	740
2023-01-17	1.400	1.405	1.290	1.400	1.400	162,933
2023-01-16	1.310	1.420	1.310	1.340	1.340	356,736
2023-01-13	1.350	1.400	1.290	1.290	1.290	36,986
2023-01-12	1.280	1.370	1.280	1.365	1.365	27,829
2023-01-11	1.200	1.210	1.190	1.210	1.210	39,463
2023-01-10	1.160	1.200	1.160	1.200	1.200	32,961
2023-01-09	1.180	1.180	1.160	1.160	1.160	3,074

← NewerPage 16 of 22 · 1,270 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.