Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.020 | 8.260 | 7.900 | 7.960 | 7.960 | 1,211,861 |
| 2026-02-03 | 8.010 | 8.160 | 7.860 | 7.860 | 7.860 | 1,027,872 |
| 2026-02-02 | 8.100 | 8.180 | 7.725 | 7.930 | 7.930 | 1,448,589 |
| 2026-01-30 | 9.100 | 9.130 | 8.500 | 8.620 | 8.620 | 1,149,072 |
| 2026-01-29 | 9.550 | 9.600 | 9.060 | 9.370 | 9.370 | 829,733 |
| 2026-01-28 | 9.450 | 9.600 | 9.160 | 9.530 | 9.530 | 1,580,058 |
| 2026-01-27 | 9.550 | 9.800 | 9.460 | 9.520 | 9.520 | 1,356,908 |
| 2026-01-23 | 9.370 | 9.450 | 9.210 | 9.450 | 9.450 | 1,818,470 |
| 2026-01-22 | 9.040 | 9.160 | 8.820 | 9.120 | 9.120 | 1,812,901 |
| 2026-01-21 | 9.550 | 9.550 | 9.010 | 9.260 | 9.260 | 1,464,486 |
| 2026-01-20 | 9.600 | 9.630 | 9.100 | 9.280 | 9.280 | 1,363,200 |
| 2026-01-19 | 9.100 | 9.730 | 9.000 | 9.640 | 9.640 | 1,883,176 |
| 2026-01-16 | 7.840 | 9.000 | 7.825 | 9.000 | 9.000 | 2,544,167 |
| 2026-01-15 | 7.890 | 8.060 | 7.680 | 7.850 | 7.850 | 1,557,561 |
| 2026-01-14 | 7.370 | 7.670 | 7.060 | 7.670 | 7.670 | 1,378,889 |
| 2026-01-13 | 7.280 | 7.565 | 7.240 | 7.360 | 7.360 | 1,569,392 |
| 2026-01-12 | 7.380 | 7.490 | 7.060 | 7.180 | 7.180 | 758,652 |
| 2026-01-09 | 7.360 | 7.465 | 7.165 | 7.230 | 7.230 | 1,247,380 |
| 2026-01-08 | 7.380 | 7.480 | 7.300 | 7.360 | 7.360 | 1,145,179 |
| 2026-01-07 | 7.530 | 7.650 | 7.350 | 7.450 | 7.450 | 850,592 |
| 2026-01-06 | 7.530 | 7.530 | 7.255 | 7.430 | 7.430 | 604,150 |
| 2026-01-05 | 7.330 | 7.480 | 7.200 | 7.360 | 7.360 | 501,396 |
| 2026-01-02 | 7.380 | 7.410 | 7.220 | 7.380 | 7.380 | 384,464 |
| 2025-12-31 | 7.310 | 7.400 | 7.240 | 7.360 | 7.360 | 311,885 |
| 2025-12-30 | 7.290 | 7.440 | 7.080 | 7.300 | 7.300 | 554,406 |
| 2025-12-29 | 7.650 | 7.700 | 7.430 | 7.600 | 7.600 | 530,147 |
| 2025-12-24 | 7.740 | 7.775 | 7.550 | 7.670 | 7.670 | 486,651 |
| 2025-12-23 | 7.690 | 7.765 | 7.510 | 7.670 | 7.670 | 932,737 |
| 2025-12-22 | 7.440 | 7.730 | 7.280 | 7.670 | 7.670 | 973,002 |
| 2025-12-19 | 7.000 | 7.550 | 6.990 | 7.490 | 7.490 | 5,108,799 |
| 2025-12-18 | 6.740 | 7.005 | 6.740 | 6.920 | 6.920 | 1,391,548 |
| 2025-12-17 | 6.490 | 7.045 | 6.325 | 7.000 | 7.000 | 997,369 |
| 2025-12-16 | 6.470 | 6.660 | 6.425 | 6.460 | 6.460 | 975,776 |
| 2025-12-15 | 6.280 | 6.600 | 6.240 | 6.520 | 6.520 | 1,650,537 |
| 2025-12-12 | 6.550 | 6.560 | 6.110 | 6.340 | 6.340 | 1,789,044 |
| 2025-12-11 | 6.590 | 6.600 | 6.030 | 6.070 | 6.070 | 1,742,475 |
| 2025-12-10 | 6.710 | 6.775 | 6.530 | 6.660 | 6.660 | 927,478 |
| 2025-12-09 | 6.490 | 6.560 | 6.340 | 6.520 | 6.520 | 1,026,298 |
| 2025-12-08 | 6.520 | 6.710 | 6.490 | 6.600 | 6.600 | 744,528 |
| 2025-12-05 | 6.500 | 6.610 | 6.340 | 6.550 | 6.550 | 656,116 |
| 2025-12-04 | 6.480 | 6.600 | 6.340 | 6.340 | 6.340 | 1,106,093 |
| 2025-12-03 | 6.520 | 6.680 | 6.460 | 6.580 | 6.580 | 1,073,099 |
| 2025-12-02 | 6.500 | 6.835 | 6.480 | 6.610 | 6.610 | 951,795 |
| 2025-12-01 | 6.800 | 6.885 | 6.490 | 6.530 | 6.530 | 1,206,598 |
| 2025-11-28 | 6.690 | 6.825 | 6.670 | 6.770 | 6.770 | 870,212 |
| 2025-11-27 | 7.050 | 7.070 | 6.735 | 6.810 | 6.810 | 482,151 |
| 2025-11-26 | 6.910 | 6.955 | 6.700 | 6.930 | 6.930 | 708,152 |
| 2025-11-25 | 7.210 | 7.250 | 6.760 | 6.820 | 6.820 | 823,860 |
| 2025-11-24 | 6.900 | 7.070 | 6.810 | 6.870 | 6.870 | 1,581,073 |
| 2025-11-21 | 7.060 | 7.200 | 6.740 | 6.820 | 6.820 | 960,375 |
| 2025-11-20 | 7.230 | 7.520 | 7.200 | 7.470 | 7.470 | 777,027 |
| 2025-11-19 | 7.120 | 7.315 | 7.070 | 7.260 | 7.260 | 793,423 |
| 2025-11-18 | 7.180 | 7.260 | 6.905 | 6.950 | 6.950 | 610,702 |
| 2025-11-17 | 7.250 | 7.380 | 7.090 | 7.260 | 7.260 | 747,592 |
| 2025-11-14 | 7.210 | 7.420 | 7.090 | 7.310 | 7.310 | 833,990 |
| 2025-11-13 | 7.500 | 7.580 | 7.345 | 7.440 | 7.440 | 618,903 |
| 2025-11-12 | 7.380 | 7.495 | 7.190 | 7.300 | 7.300 | 762,010 |
| 2025-11-11 | 7.600 | 7.660 | 7.320 | 7.380 | 7.380 | 957,988 |
| 2025-11-10 | 7.260 | 7.430 | 7.165 | 7.370 | 7.370 | 982,171 |
| 2025-11-07 | 7.060 | 7.150 | 6.975 | 7.030 | 7.030 | 846,616 |
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.