Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.340	1.340	1.335	1.340	1.340	4,758
2022-07-15	1.325	1.325	1.315	1.320	1.320	7,199
2022-07-14	1.310	1.320	1.310	1.320	1.320	3,738
2022-07-13	1.305	1.305	1.305	1.305	1.305	601
2022-07-12	1.305	1.305	1.305	1.305	1.305	0
2022-07-11	1.305	1.305	1.305	1.305	1.305	698
2022-07-08	1.305	1.305	1.305	1.305	1.305	0
2022-07-07	1.305	1.305	1.305	1.305	1.305	0
2022-07-06	1.280	1.315	1.280	1.305	1.305	7,622
2022-07-05	1.230	1.240	1.230	1.240	1.240	5,435
2022-07-04	1.200	1.220	1.180	1.220	1.220	18,022
2022-07-01	1.200	1.200	1.110	1.200	1.200	8,963
2022-06-30	1.260	1.265	1.205	1.205	1.205	215,429
2022-06-29	1.280	1.280	1.260	1.260	1.260	28,810
2022-06-28	1.280	1.320	1.280	1.320	1.320	16,893
2022-06-27	1.300	1.300	1.250	1.270	1.270	21,645
2022-06-24	1.325	1.340	1.325	1.330	1.330	4,782
2022-06-23	1.340	1.370	1.295	1.340	1.340	13,836
2022-06-22	1.360	1.375	1.250	1.250	1.250	5,518
2022-06-21	1.380	1.385	1.360	1.360	1.360	5,633
2022-06-20	1.450	1.450	1.360	1.360	1.360	6,052
2022-06-17	1.450	1.450	1.450	1.450	1.450	1,777
2022-06-16	1.480	1.480	1.440	1.480	1.480	4,771
2022-06-15	1.495	1.500	1.495	1.500	1.500	4,000
2022-06-14	1.465	1.500	1.350	1.450	1.450	20,678
2022-06-10	1.530	1.530	1.530	1.530	1.530	21,654
2022-06-09	1.500	1.540	1.500	1.540	1.540	7,971
2022-06-08	1.500	1.525	1.495	1.500	1.500	24,511
2022-06-07	1.400	1.400	1.350	1.400	1.400	9,308
2022-06-06	1.460	1.460	1.400	1.400	1.400	24,318
2022-06-03	1.480	1.485	1.460	1.460	1.460	9,801
2022-06-02	1.500	1.505	1.470	1.470	1.470	16,077
2022-06-01	1.650	1.650	1.505	1.505	1.505	7,636
2022-05-31	1.580	1.600	1.580	1.580	1.580	21,251
2022-05-30	1.500	1.565	1.500	1.565	1.565	16,035
2022-05-27	1.600	1.650	1.550	1.550	1.550	24,456
2022-05-26	1.550	1.550	1.550	1.550	1.550	0
2022-05-25	1.550	1.550	1.550	1.550	1.550	1,500
2022-05-24	1.650	1.650	1.600	1.600	1.600	7,370
2022-05-23	1.650	1.660	1.650	1.650	1.650	19,449
2022-05-20	1.650	1.650	1.600	1.650	1.650	16,431
2022-05-19	1.640	1.650	1.595	1.650	1.650	15,007
2022-05-18	1.600	1.645	1.560	1.645	1.645	13,731
2022-05-17	1.590	1.610	1.590	1.600	1.600	29,676
2022-05-16	1.575	1.580	1.550	1.570	1.570	13,545
2022-05-13	1.620	1.620	1.578	1.580	1.580	27,067
2022-05-12	1.620	1.620	1.620	1.620	1.620	2,553
2022-05-11	1.580	1.625	1.580	1.625	1.625	16,931
2022-05-10	1.525	1.555	1.450	1.555	1.555	36,920
2022-05-09	1.625	1.625	1.600	1.620	1.620	17,110
2022-05-06	1.710	1.715	1.685	1.685	1.685	44,513
2022-05-05	1.730	1.760	1.710	1.710	1.710	10,148
2022-05-04	1.740	1.740	1.710	1.710	1.710	3,835
2022-05-03	1.650	1.730	1.650	1.720	1.720	36,405
2022-05-02	1.650	1.680	1.635	1.650	1.650	26,579
2022-04-29	1.820	1.838	1.720	1.720	1.720	36,257
2022-04-28	1.820	1.820	1.820	1.820	1.820	1,206
2022-04-27	1.800	1.850	1.800	1.820	1.820	22,678
2022-04-26	1.840	1.850	1.800	1.850	1.850	4,939
2022-04-22	1.890	1.890	1.850	1.850	1.850	33,222

← NewerPage 19 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.