Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.180 | 1.205 | 1.160 | 1.205 | 1.205 | 3,519 |
| 2023-01-05 | 1.195 | 1.210 | 1.195 | 1.210 | 1.210 | 6,602 |
| 2023-01-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2023-01-03 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 8,690 |
| 2022-12-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,644 |
| 2022-12-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-12-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-12-23 | 1.155 | 1.155 | 1.145 | 1.150 | 1.150 | 6,493 |
| 2022-12-22 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 2,000 |
| 2022-12-21 | 1.145 | 1.175 | 1.145 | 1.175 | 1.175 | 5,333 |
| 2022-12-20 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 57,859 |
| 2022-12-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,705 |
| 2022-12-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,901 |
| 2022-12-15 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 14,654 |
| 2022-12-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 18,531 |
| 2022-12-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 11,965 |
| 2022-12-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,999 |
| 2022-12-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,623 |
| 2022-12-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 16,568 |
| 2022-12-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,623 |
| 2022-12-05 | 1.225 | 1.225 | 1.195 | 1.225 | 1.225 | 4,193 |
| 2022-12-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 166 |
| 2022-12-01 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 79,566 |
| 2022-11-30 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 31,551 |
| 2022-11-29 | 1.343 | 1.343 | 1.343 | 1.343 | 1.343 | 0 |
| 2022-11-28 | 1.330 | 1.343 | 1.330 | 1.343 | 1.343 | 22,077 |
| 2022-11-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,018 |
| 2022-11-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-11-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,900 |
| 2022-11-22 | 1.350 | 1.400 | 1.350 | 1.355 | 1.355 | 10,089 |
| 2022-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-11-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 7,501 |
| 2022-11-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-11-16 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 9,265 |
| 2022-11-15 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 30,000 |
| 2022-11-14 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 5,500 |
| 2022-11-11 | 1.345 | 1.365 | 1.345 | 1.365 | 1.365 | 37,000 |
| 2022-11-10 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 6,247 |
| 2022-11-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-11-08 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 9,093 |
| 2022-11-07 | 1.220 | 1.300 | 1.220 | 1.270 | 1.270 | 33,449 |
| 2022-11-04 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 11,600 |
| 2022-11-03 | 1.100 | 1.105 | 1.100 | 1.105 | 1.105 | 17,450 |
| 2022-11-02 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2022-11-01 | 1.070 | 1.155 | 1.035 | 1.155 | 1.155 | 3,917 |
| 2022-10-31 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,541 |
| 2022-10-28 | 1.160 | 1.160 | 1.155 | 1.160 | 1.160 | 8,130 |
| 2022-10-27 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 1,000 |
| 2022-10-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-25 | 1.145 | 1.150 | 1.130 | 1.150 | 1.150 | 12,001 |
| 2022-10-24 | 1.165 | 1.170 | 1.160 | 1.160 | 1.160 | 4,222 |
| 2022-10-21 | 1.200 | 1.200 | 1.165 | 1.200 | 1.200 | 14,978 |
| 2022-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-10-19 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 9,164 |
| 2022-10-18 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 3,568 |
| 2022-10-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 400 |
| 2022-10-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,250 |
| 2022-10-13 | 1.268 | 1.268 | 1.268 | 1.268 | 1.268 | 0 |
| 2022-10-12 | 1.255 | 1.268 | 1.255 | 1.268 | 1.268 | 700 |
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.