Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.890	1.920	1.890	1.890	1.890	71,243
2022-04-20	1.910	1.910	1.890	1.890	1.890	6,398
2022-04-19	1.890	1.910	1.890	1.910	1.910	2,653
2022-04-14	1.895	1.895	1.860	1.865	1.865	6,763
2022-04-13	1.895	1.895	1.895	1.895	1.895	2,500
2022-04-12	1.930	1.930	1.860	1.860	1.860	4,880
2022-04-11	1.940	1.940	1.940	1.940	1.940	0
2022-04-08	1.940	1.940	1.940	1.940	1.940	1,000
2022-04-07	1.905	1.940	1.840	1.940	1.940	17,906
2022-04-06	1.920	1.920	1.900	1.900	1.900	3,000
2022-04-05	1.940	1.940	1.910	1.910	1.910	7,220
2022-04-04	1.945	1.970	1.945	1.970	1.970	15,000
2022-04-01	1.910	1.910	1.900	1.910	1.910	13,641
2022-03-31	1.980	1.980	1.920	1.920	1.920	16,530
2022-03-30	1.965	1.965	1.900	1.900	1.900	8,840
2022-03-29	1.935	1.990	1.900	1.945	1.945	19,244
2022-03-28	1.935	1.935	1.920	1.920	1.920	1,500
2022-03-25	1.990	1.990	1.920	1.920	1.920	12,065
2022-03-24	1.990	1.990	1.950	1.990	1.990	2,101
2022-03-23	1.990	1.990	1.910	1.990	1.990	23,757
2022-03-22	1.985	2.000	1.985	2.000	2.000	12,975
2022-03-21	1.880	1.985	1.880	1.985	1.985	34,487
2022-03-18	1.745	1.845	1.745	1.845	1.845	37,069
2022-03-17	1.760	1.760	1.730	1.730	1.730	3,421
2022-03-16	1.760	1.760	1.745	1.745	1.745	15,824
2022-03-15	1.780	1.780	1.750	1.750	1.750	7,104
2022-03-14	1.730	1.780	1.730	1.750	1.750	10,827
2022-03-11	1.700	1.850	1.700	1.700	1.700	24,411
2022-03-10	1.880	1.880	1.750	1.750	1.750	4,901
2022-03-09	1.880	1.880	1.850	1.880	1.880	7,574
2022-03-08	1.880	1.880	1.800	1.800	1.800	3,001
2022-03-07	1.840	1.880	1.840	1.880	1.880	4,904
2022-03-04	1.820	1.840	1.800	1.840	1.840	20,435
2022-03-03	1.880	1.880	1.850	1.850	1.850	10,804
2022-03-02	1.875	1.880	1.850	1.850	1.850	7,259
2022-03-01	1.820	1.820	1.810	1.810	1.810	5,080
2022-02-28	1.900	1.900	1.810	1.810	1.810	24,546
2022-02-25	1.890	1.890	1.890	1.890	1.890	3,703
2022-02-24	1.860	1.890	1.840	1.890	1.890	15,643
2022-02-23	1.890	1.890	1.860	1.860	1.860	5,303
2022-02-22	1.890	1.890	1.850	1.850	1.850	9,107
2022-02-21	1.900	1.900	1.880	1.900	1.900	2,000
2022-02-18	1.890	1.900	1.890	1.900	1.900	1,820
2022-02-17	1.910	1.910	1.900	1.900	1.900	5,543
2022-02-16	1.905	1.905	1.890	1.900	1.900	3,836
2022-02-15	1.900	1.900	1.900	1.900	1.900	3,492
2022-02-14	1.860	1.860	1.860	1.860	1.860	770
2022-02-11	1.895	1.900	1.840	1.840	1.840	13,273
2022-02-10	1.890	1.950	1.855	1.895	1.895	5,410
2022-02-09	1.920	1.920	1.850	1.850	1.850	18,278
2022-02-08	1.950	1.950	1.940	1.940	1.940	7,245
2022-02-07	1.980	1.985	1.940	1.940	1.940	6,515
2022-02-04	1.955	1.980	1.930	1.980	1.980	5,005
2022-02-03	1.950	1.955	1.950	1.955	1.955	5,995
2022-02-02	1.895	1.895	1.850	1.895	1.895	5,044
2022-02-01	1.895	1.895	1.830	1.890	1.890	2,984
2022-01-31	1.840	1.880	1.840	1.880	1.880	3,150
2022-01-28	1.875	1.880	1.815	1.850	1.850	15,014
2022-01-27	1.800	1.880	1.795	1.825	1.825	15,590
2022-01-25	1.820	1.840	1.790	1.800	1.800	24,767

← NewerPage 20 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.