Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.320 | 5.400 | 5.130 | 5.210 | 5.210 | 882,242 |
| 2026-04-30 | 5.370 | 5.460 | 5.060 | 5.170 | 5.170 | 2,332,467 |
| 2026-04-29 | 5.740 | 5.870 | 5.600 | 5.650 | 5.650 | 1,668,898 |
| 2026-04-28 | 6.130 | 6.190 | 6.000 | 6.040 | 6.040 | 837,621 |
| 2026-04-27 | 6.180 | 6.340 | 6.150 | 6.290 | 6.290 | 1,078,425 |
| 2026-04-24 | 6.630 | 6.630 | 6.280 | 6.280 | 6.280 | 1,023,093 |
| 2026-04-23 | 6.460 | 6.620 | 6.325 | 6.540 | 6.540 | 783,607 |
| 2026-04-22 | 6.380 | 6.680 | 6.300 | 6.580 | 6.580 | 1,155,683 |
| 2026-04-21 | 6.570 | 6.620 | 6.450 | 6.560 | 6.560 | 921,587 |
| 2026-04-20 | 6.300 | 6.630 | 6.210 | 6.630 | 6.630 | 890,066 |
| 2026-04-17 | 6.750 | 6.750 | 6.360 | 6.430 | 6.430 | 1,840,054 |
| 2026-04-16 | 6.660 | 6.790 | 6.530 | 6.770 | 6.770 | 630,143 |
| 2026-04-15 | 6.810 | 6.910 | 6.510 | 6.640 | 6.640 | 1,172,378 |
| 2026-04-14 | 6.710 | 6.810 | 6.610 | 6.740 | 6.740 | 555,228 |
| 2026-04-13 | 6.580 | 6.620 | 6.400 | 6.590 | 6.590 | 898,138 |
| 2026-04-10 | 6.830 | 6.945 | 6.650 | 6.810 | 6.810 | 632,121 |
| 2026-04-09 | 6.710 | 7.000 | 6.540 | 6.960 | 6.960 | 941,044 |
| 2026-04-08 | 6.690 | 7.005 | 6.630 | 6.960 | 6.960 | 1,119,138 |
| 2026-04-07 | 6.360 | 6.440 | 6.150 | 6.270 | 6.270 | 524,924 |
| 2026-04-02 | 6.720 | 6.870 | 6.110 | 6.120 | 6.120 | 1,337,920 |
| 2026-04-01 | 6.650 | 6.810 | 6.530 | 6.720 | 6.720 | 1,048,475 |
| 2026-03-31 | 5.940 | 6.430 | 5.840 | 6.300 | 6.300 | 950,899 |
| 2026-03-30 | 5.850 | 6.070 | 5.760 | 5.950 | 5.950 | 1,005,518 |
| 2026-03-27 | 5.840 | 6.090 | 5.740 | 6.000 | 6.000 | 715,987 |
| 2026-03-26 | 6.180 | 6.250 | 5.890 | 6.000 | 6.000 | 993,747 |
| 2026-03-25 | 6.050 | 6.360 | 6.050 | 6.260 | 6.260 | 1,778,750 |
| 2026-03-24 | 6.040 | 6.090 | 5.620 | 5.860 | 5.860 | 1,566,910 |
| 2026-03-23 | 6.030 | 6.030 | 5.530 | 5.630 | 5.630 | 2,249,793 |
| 2026-03-20 | 5.850 | 6.580 | 5.740 | 6.580 | 6.580 | 3,766,924 |
| 2026-03-19 | 6.340 | 6.390 | 6.050 | 6.070 | 6.070 | 1,321,665 |
| 2026-03-18 | 6.620 | 6.760 | 6.565 | 6.660 | 6.660 | 907,152 |
| 2026-03-17 | 6.320 | 6.680 | 6.240 | 6.620 | 6.620 | 914,805 |
| 2026-03-16 | 6.120 | 6.230 | 6.000 | 6.150 | 6.150 | 904,172 |
| 2026-03-13 | 6.450 | 6.450 | 6.230 | 6.300 | 6.300 | 1,372,777 |
| 2026-03-12 | 6.550 | 6.650 | 6.380 | 6.490 | 6.490 | 1,001,125 |
| 2026-03-11 | 6.850 | 6.970 | 6.605 | 6.740 | 6.740 | 945,591 |
| 2026-03-10 | 7.010 | 7.050 | 6.720 | 6.780 | 6.780 | 1,090,834 |
| 2026-03-09 | 7.050 | 7.080 | 6.510 | 6.670 | 6.670 | 1,766,704 |
| 2026-03-06 | 7.700 | 7.710 | 6.980 | 7.040 | 7.040 | 2,032,137 |
| 2026-03-05 | 8.060 | 8.180 | 7.880 | 7.940 | 7.940 | 633,766 |
| 2026-03-04 | 7.910 | 8.200 | 7.700 | 8.110 | 8.110 | 814,718 |
| 2026-03-03 | 8.500 | 8.570 | 8.210 | 8.360 | 8.360 | 893,123 |
| 2026-03-02 | 8.800 | 8.900 | 8.480 | 8.730 | 8.730 | 730,859 |
| 2026-02-27 | 8.610 | 8.960 | 8.440 | 8.510 | 8.510 | 974,091 |
| 2026-02-26 | 8.620 | 8.620 | 8.420 | 8.480 | 8.480 | 471,479 |
| 2026-02-25 | 8.350 | 8.630 | 8.220 | 8.610 | 8.610 | 634,502 |
| 2026-02-24 | 8.240 | 8.600 | 8.040 | 8.270 | 8.270 | 1,295,499 |
| 2026-02-23 | 8.020 | 8.330 | 8.000 | 8.280 | 8.280 | 687,245 |
| 2026-02-20 | 7.910 | 7.980 | 7.720 | 7.920 | 7.920 | 667,810 |
| 2026-02-19 | 7.940 | 8.380 | 7.780 | 7.990 | 7.990 | 1,287,889 |
| 2026-02-18 | 7.390 | 7.660 | 7.290 | 7.610 | 7.610 | 698,660 |
| 2026-02-17 | 7.500 | 7.540 | 7.360 | 7.480 | 7.480 | 669,887 |
| 2026-02-16 | 7.670 | 7.720 | 7.500 | 7.550 | 7.550 | 844,378 |
| 2026-02-13 | 7.370 | 7.620 | 7.220 | 7.530 | 7.530 | 1,415,341 |
| 2026-02-12 | 7.820 | 7.820 | 7.500 | 7.690 | 7.690 | 645,642 |
| 2026-02-11 | 7.830 | 7.950 | 7.590 | 7.950 | 7.950 | 839,779 |
| 2026-02-10 | 7.750 | 7.880 | 7.640 | 7.810 | 7.810 | 1,275,815 |
| 2026-02-09 | 7.500 | 7.750 | 7.390 | 7.660 | 7.660 | 1,394,109 |
| 2026-02-06 | 7.470 | 7.550 | 7.140 | 7.140 | 7.140 | 1,439,657 |
| 2026-02-05 | 7.950 | 8.010 | 7.540 | 7.720 | 7.720 | 880,267 |
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.