Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.260	1.300	1.260	1.300	1.300	12,936
2022-10-10	1.255	1.255	1.255	1.255	1.255	2,768
2022-10-07	1.255	1.255	1.255	1.255	1.255	2,226
2022-10-06	1.260	1.260	1.230	1.230	1.230	13,232
2022-10-05	1.380	1.380	1.255	1.255	1.255	7,839
2022-10-04	1.370	1.370	1.370	1.370	1.370	114
2022-10-03	1.300	1.375	1.290	1.330	1.330	3,059
2022-09-30	1.300	1.300	1.290	1.290	1.290	4,954
2022-09-29	1.260	1.295	1.260	1.295	1.295	27,064
2022-09-28	1.230	1.260	1.160	1.160	1.160	24,873
2022-09-27	1.200	1.200	1.200	1.200	1.200	9,653
2022-09-26	1.200	1.210	1.200	1.200	1.200	26,277
2022-09-23	1.190	1.190	1.190	1.190	1.190	0
2022-09-21	1.220	1.220	1.190	1.190	1.190	1,575
2022-09-20	1.250	1.273	1.250	1.250	1.250	4,546
2022-09-19	1.210	1.245	1.210	1.240	1.240	3,381
2022-09-16	1.250	1.250	1.210	1.210	1.210	20,473
2022-09-15	1.320	1.320	1.250	1.250	1.250	31,344
2022-09-14	1.300	1.320	1.300	1.320	1.320	10,500
2022-09-13	1.375	1.375	1.375	1.375	1.375	5,000
2022-09-12	1.350	1.350	1.350	1.350	1.350	500
2022-09-09	1.350	1.350	1.330	1.330	1.330	2,038
2022-09-08	1.400	1.400	1.395	1.395	1.395	1,420
2022-09-07	1.380	1.400	1.380	1.400	1.400	5,025
2022-09-06	1.380	1.380	1.380	1.380	1.380	1,500
2022-09-05	1.330	1.380	1.330	1.380	1.380	2,250
2022-09-02	1.305	1.305	1.300	1.300	1.300	13,574
2022-09-01	1.305	1.305	1.305	1.305	1.305	36,991
2022-08-31	1.310	1.310	1.310	1.310	1.310	3,119
2022-08-30	1.310	1.310	1.310	1.310	1.310	4,811
2022-08-29	1.240	1.300	1.240	1.300	1.300	6,700
2022-08-26	1.300	1.300	1.300	1.300	1.300	800
2022-08-25	1.250	1.250	1.250	1.250	1.250	0
2022-08-24	1.265	1.265	1.250	1.250	1.250	2,073
2022-08-23	1.255	1.255	1.250	1.250	1.250	8,300
2022-08-22	1.310	1.310	1.230	1.230	1.230	8,339
2022-08-19	1.350	1.350	1.350	1.350	1.350	4,181
2022-08-18	1.320	1.320	1.320	1.320	1.320	4,450
2022-08-17	1.385	1.385	1.305	1.305	1.305	20,330
2022-08-16	1.320	1.395	1.320	1.395	1.395	6,200
2022-08-15	1.400	1.400	1.385	1.385	1.385	5,367
2022-08-12	1.450	1.450	1.380	1.380	1.380	34,063
2022-08-11	1.300	1.390	1.300	1.390	1.390	12,900
2022-08-10	1.230	1.230	1.230	1.230	1.230	1,000
2022-08-09	1.230	1.230	1.220	1.220	1.220	8,056
2022-08-08	1.300	1.300	1.220	1.220	1.220	35,000
2022-08-05	1.230	1.230	1.220	1.220	1.220	15,000
2022-08-04	1.265	1.265	1.200	1.210	1.210	10,637
2022-08-03	1.250	1.270	1.250	1.250	1.250	9,949
2022-08-02	1.200	1.200	1.200	1.200	1.200	5,000
2022-08-01	1.280	1.280	1.273	1.280	1.280	804
2022-07-29	1.280	1.280	1.275	1.275	1.275	405
2022-07-28	1.280	1.280	1.270	1.275	1.275	1,006
2022-07-27	1.275	1.275	1.275	1.275	1.275	452
2022-07-26	1.280	1.280	1.280	1.280	1.280	400
2022-07-25	1.280	1.280	1.263	1.263	1.263	1,600
2022-07-22	1.260	1.280	1.250	1.250	1.250	15,061
2022-07-21	1.330	1.330	1.250	1.255	1.255	17,091
2022-07-20	1.330	1.340	1.330	1.340	1.340	2,492
2022-07-19	1.340	1.340	1.320	1.330	1.330	2,477

← NewerPage 18 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.