Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.970 | 6.225 | 5.910 | 5.970 | 5.970 | 1,234,786 |
| 2026-07-24 | 5.850 | 5.860 | 5.490 | 5.630 | 5.630 | 949,349 |
| 2026-07-23 | 6.070 | 6.160 | 5.950 | 6.010 | 6.010 | 712,843 |
| 2026-07-22 | 5.770 | 5.950 | 5.610 | 5.920 | 5.920 | 894,618 |
| 2026-07-21 | 5.430 | 5.620 | 5.275 | 5.620 | 5.620 | 806,532 |
| 2026-07-20 | 5.490 | 5.520 | 5.280 | 5.440 | 5.440 | 444,316 |
| 2026-07-17 | 5.460 | 5.460 | 5.230 | 5.340 | 5.340 | 1,173,798 |
| 2026-07-16 | 5.700 | 5.740 | 5.580 | 5.650 | 5.650 | 796,907 |
| 2026-07-15 | 5.870 | 5.900 | 5.720 | 5.740 | 5.740 | 824,364 |
| 2026-07-14 | 5.640 | 5.740 | 5.480 | 5.740 | 5.740 | 974,329 |
| 2026-07-13 | 5.870 | 6.030 | 5.720 | 5.770 | 5.770 | 1,613,146 |
| 2026-07-10 | 5.590 | 5.840 | 5.570 | 5.760 | 5.760 | 766,865 |
| 2026-07-09 | 5.700 | 5.830 | 5.460 | 5.540 | 5.540 | 1,092,878 |
| 2026-07-08 | 5.610 | 5.920 | 5.500 | 5.830 | 5.830 | 1,124,076 |
| 2026-07-07 | 6.040 | 6.050 | 5.710 | 5.750 | 5.750 | 957,914 |
| 2026-07-06 | 6.110 | 6.320 | 6.020 | 6.070 | 6.070 | 1,275,236 |
| 2026-07-03 | 5.470 | 6.130 | 5.470 | 6.090 | 6.090 | 1,870,375 |
| 2026-07-02 | 4.900 | 5.160 | 4.860 | 5.110 | 5.110 | 1,239,888 |
| 2026-07-01 | 5.070 | 5.090 | 4.770 | 4.810 | 4.810 | 1,309,661 |
| 2026-06-30 | 5.000 | 5.130 | 4.950 | 5.030 | 5.030 | 1,509,458 |
| 2026-06-29 | 5.500 | 5.565 | 5.120 | 5.170 | 5.170 | 1,054,490 |
| 2026-06-26 | 5.260 | 5.390 | 5.210 | 5.350 | 5.350 | 1,342,253 |
| 2026-06-25 | 5.440 | 5.450 | 5.145 | 5.200 | 5.200 | 1,023,530 |
| 2026-06-24 | 5.730 | 5.750 | 5.450 | 5.600 | 5.600 | 1,003,715 |
| 2026-06-23 | 6.300 | 6.320 | 5.720 | 5.720 | 5.720 | 1,176,429 |
| 2026-06-22 | 6.120 | 6.340 | 5.960 | 6.100 | 6.100 | 1,241,138 |
| 2026-06-19 | 6.300 | 6.410 | 6.090 | 6.290 | 6.290 | 4,310,014 |
| 2026-06-18 | 6.320 | 6.650 | 6.290 | 6.440 | 6.440 | 2,500,052 |
| 2026-06-17 | 6.020 | 6.460 | 6.020 | 6.440 | 6.440 | 2,511,504 |
| 2026-06-16 | 5.570 | 6.090 | 5.535 | 6.030 | 6.030 | 1,914,515 |
| 2026-06-15 | 5.310 | 5.720 | 5.300 | 5.630 | 5.630 | 1,887,981 |
| 2026-06-12 | 5.020 | 5.170 | 4.960 | 5.020 | 5.020 | 1,026,156 |
| 2026-06-11 | 4.530 | 4.890 | 4.480 | 4.790 | 4.790 | 1,452,991 |
| 2026-06-10 | 4.700 | 4.870 | 4.550 | 4.720 | 4.720 | 1,378,544 |
| 2026-06-09 | 4.990 | 5.020 | 4.800 | 4.890 | 4.890 | 2,157,271 |
| 2026-06-05 | 5.290 | 5.300 | 5.140 | 5.190 | 5.190 | 736,379 |
| 2026-06-04 | 5.330 | 5.390 | 5.200 | 5.250 | 5.250 | 820,150 |
| 2026-06-03 | 5.500 | 5.500 | 5.250 | 5.390 | 5.390 | 857,116 |
| 2026-06-02 | 5.200 | 5.540 | 5.160 | 5.520 | 5.520 | 1,062,138 |
| 2026-06-01 | 5.200 | 5.410 | 5.170 | 5.350 | 5.350 | 760,967 |
| 2026-05-29 | 5.170 | 5.290 | 5.140 | 5.200 | 5.200 | 1,075,999 |
| 2026-05-28 | 5.250 | 5.250 | 4.920 | 4.960 | 4.960 | 1,398,721 |
| 2026-05-27 | 5.500 | 5.560 | 5.270 | 5.370 | 5.370 | 1,000,556 |
| 2026-05-26 | 5.550 | 5.590 | 5.360 | 5.440 | 5.440 | 715,629 |
| 2026-05-25 | 5.410 | 5.670 | 5.410 | 5.530 | 5.530 | 917,828 |
| 2026-05-22 | 5.350 | 5.410 | 5.290 | 5.310 | 5.310 | 614,033 |
| 2026-05-21 | 5.470 | 5.500 | 5.310 | 5.370 | 5.370 | 790,306 |
| 2026-05-20 | 5.400 | 5.430 | 5.100 | 5.190 | 5.190 | 972,131 |
| 2026-05-19 | 5.910 | 5.910 | 5.360 | 5.470 | 5.470 | 1,077,907 |
| 2026-05-18 | 5.730 | 5.790 | 5.330 | 5.460 | 5.460 | 1,033,827 |
| 2026-05-15 | 5.960 | 6.050 | 5.620 | 5.930 | 5.930 | 2,963,892 |
| 2026-05-14 | 5.690 | 5.890 | 5.620 | 5.860 | 5.860 | 1,341,281 |
| 2026-05-13 | 5.730 | 5.830 | 5.610 | 5.690 | 5.690 | 1,291,342 |
| 2026-05-12 | 5.330 | 5.660 | 5.320 | 5.550 | 5.550 | 1,267,983 |
| 2026-05-11 | 5.380 | 5.470 | 5.310 | 5.380 | 5.380 | 1,179,810 |
| 2026-05-08 | 5.300 | 5.560 | 5.300 | 5.450 | 5.450 | 1,079,038 |
| 2026-05-07 | 5.420 | 5.450 | 5.220 | 5.360 | 5.360 | 1,436,634 |
| 2026-05-06 | 5.100 | 5.150 | 4.960 | 5.150 | 5.150 | 1,662,715 |
| 2026-05-05 | 5.160 | 5.160 | 5.020 | 5.040 | 5.040 | 1,559,077 |
| 2026-05-04 | 5.220 | 5.410 | 5.180 | 5.400 | 5.400 | 1,140,953 |
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.