Catalyst Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.850	1.850	1.820	1.820	1.820	15,617
2022-01-21	1.895	1.895	1.880	1.888	1.888	4,122
2022-01-20	1.950	1.950	1.850	1.910	1.910	18,183
2022-01-19	1.900	1.905	1.900	1.900	1.900	12,084
2022-01-18	1.900	1.905	1.895	1.905	1.905	19,573
2022-01-17	1.920	1.960	1.900	1.900	1.900	47,983
2022-01-14	1.918	1.920	1.910	1.920	1.920	17,294
2022-01-13	1.920	1.920	1.915	1.915	1.915	12,056
2022-01-12	1.935	1.935	1.915	1.915	1.915	17,934
2022-01-11	1.930	1.930	1.910	1.910	1.910	13,300
2022-01-10	1.945	1.950	1.905	1.930	1.930	27,357
2022-01-07	1.960	1.960	1.930	1.940	1.940	540
2022-01-06	1.965	1.995	1.900	1.900	1.900	36,776
2022-01-05	1.960	1.960	1.960	1.960	1.960	6,528
2022-01-04	1.995	1.995	1.920	1.920	1.920	21,151
2021-12-31	2.000	2.000	1.965	1.965	1.965	4,191
2021-12-30	1.955	1.995	1.955	1.995	1.995	3,118
2021-12-29	2.050	2.050	1.950	1.950	1.950	10,517
2021-12-24	2.050	2.070	2.050	2.070	2.070	980
2021-12-23	1.990	2.000	1.900	1.900	1.900	36,112
2021-12-22	2.050	2.050	2.050	2.050	2.050	0
2021-12-21	2.010	2.050	1.980	2.050	2.050	5,225
2021-12-20	2.060	2.060	2.010	2.010	2.010	19,090
2021-12-17	2.070	2.080	2.060	2.060	2.060	12,460
2021-12-16	2.050	2.060	2.030	2.060	2.060	9,865
2021-12-15	2.070	2.070	2.050	2.050	2.050	15,629
2021-12-14	2.070	2.070	2.070	2.070	2.070	2,000
2021-12-13	2.080	2.080	2.070	2.070	2.070	14,060
2021-12-10	2.150	2.170	2.080	2.080	2.080	47,000
2021-12-09	2.140	2.170	2.140	2.150	2.150	8,016
2021-12-08	2.150	2.170	2.150	2.170	2.170	16,533
2021-12-07	2.190	2.190	2.150	2.150	2.150	20,494
2021-12-06	2.200	2.200	2.150	2.160	2.160	9,483
2021-12-03	2.190	2.210	2.190	2.200	2.200	30,000
2021-12-02	2.200	2.200	2.160	2.190	2.190	27,290
2021-12-01	2.200	2.200	2.160	2.160	2.160	34,903
2021-11-30	2.190	2.200	2.180	2.200	2.200	16,926
2021-11-29	2.160	2.190	2.150	2.190	2.190	28,130
2021-11-26	2.170	2.180	2.160	2.180	2.180	29,609
2021-11-25	2.170	2.170	2.140	2.170	2.170	13,455
2021-11-24	2.160	2.160	2.130	2.150	2.150	37,369
2021-11-23	2.160	2.160	2.140	2.160	2.160	14,714
2021-11-22	2.190	2.190	2.120	2.160	2.160	17,741
2021-11-19	2.110	2.190	2.110	2.190	2.190	55,405
2021-11-18	2.070	2.100	2.070	2.100	2.100	2,181
2021-11-17	2.100	2.110	2.100	2.110	2.110	9,416
2021-11-16	2.050	2.100	2.030	2.100	2.100	10,364
2021-11-15	2.100	2.110	2.000	2.050	2.050	50,973
2021-11-12	2.050	2.070	2.020	2.030	2.030	5,598
2021-11-11	2.050	2.050	2.050	2.050	2.050	7,741
2021-11-10	2.040	2.040	2.010	2.020	2.020	18,957
2021-11-09	2.040	2.080	2.040	2.080	2.080	5,600
2021-11-08	1.950	2.050	1.950	2.010	2.010	20,709
2021-11-05	1.970	1.990	1.950	1.990	1.990	9,595
2021-11-04	2.020	2.020	1.970	1.970	1.970	3,326
2021-11-03	2.020	2.020	1.970	2.020	2.020	10,581
2021-11-02	2.080	2.080	2.030	2.030	2.030	8,612
2021-11-01	2.085	2.085	2.080	2.080	2.080	1,860
2021-10-29	2.090	2.090	2.080	2.080	2.080	778
2021-10-28	2.095	2.095	2.050	2.090	2.090	22,612

← NewerPage 21 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.