Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.000 | 7.150 | 6.955 | 7.110 | 7.110 | 967,735 |
| 2025-11-05 | 6.630 | 6.890 | 6.380 | 6.830 | 6.830 | 1,662,403 |
| 2025-11-04 | 7.050 | 7.090 | 6.730 | 6.890 | 6.890 | 1,205,143 |
| 2025-11-03 | 6.840 | 7.210 | 6.820 | 7.070 | 7.070 | 1,376,788 |
| 2025-10-31 | 6.860 | 7.040 | 6.730 | 6.790 | 6.790 | 1,281,399 |
| 2025-10-30 | 6.620 | 6.745 | 6.420 | 6.720 | 6.720 | 1,243,837 |
| 2025-10-29 | 6.730 | 6.750 | 6.510 | 6.670 | 6.670 | 2,369,494 |
| 2025-10-28 | 6.600 | 6.690 | 6.450 | 6.540 | 6.540 | 1,631,067 |
| 2025-10-27 | 6.950 | 6.950 | 6.730 | 6.910 | 6.910 | 979,860 |
| 2025-10-24 | 7.000 | 7.010 | 6.745 | 6.860 | 6.860 | 1,432,044 |
| 2025-10-23 | 7.040 | 7.160 | 6.990 | 6.990 | 6.990 | 1,291,492 |
| 2025-10-22 | 7.000 | 7.110 | 6.570 | 7.020 | 7.020 | 2,610,300 |
| 2025-10-21 | 7.730 | 7.820 | 7.360 | 7.500 | 7.500 | 1,242,911 |
| 2025-10-20 | 7.820 | 7.830 | 7.520 | 7.560 | 7.560 | 1,261,092 |
| 2025-10-17 | 8.850 | 8.860 | 8.170 | 8.220 | 8.220 | 1,569,880 |
| 2025-10-16 | 8.830 | 8.880 | 8.275 | 8.300 | 8.300 | 1,287,681 |
| 2025-10-15 | 8.750 | 8.860 | 8.500 | 8.680 | 8.680 | 2,768,788 |
| 2025-10-14 | 7.900 | 8.725 | 7.890 | 8.710 | 8.710 | 2,930,162 |
| 2025-10-13 | 7.490 | 7.840 | 7.330 | 7.640 | 7.640 | 1,415,312 |
| 2025-10-10 | 7.190 | 7.510 | 7.150 | 7.260 | 7.260 | 1,518,727 |
| 2025-10-09 | 7.510 | 7.740 | 7.420 | 7.590 | 7.590 | 1,944,098 |
| 2025-10-08 | 7.380 | 7.460 | 6.800 | 7.460 | 7.460 | 2,904,171 |
| 2025-10-07 | 8.170 | 8.230 | 7.510 | 7.600 | 7.600 | 2,925,492 |
| 2025-10-06 | 8.150 | 8.450 | 8.100 | 8.160 | 8.160 | 1,010,070 |
| 2025-10-03 | 8.220 | 8.280 | 8.040 | 8.060 | 8.060 | 2,407,793 |
| 2025-10-02 | 8.140 | 8.455 | 8.090 | 8.360 | 8.360 | 2,325,154 |
| 2025-10-01 | 7.800 | 8.180 | 7.730 | 8.060 | 8.060 | 2,441,728 |
| 2025-09-30 | 8.100 | 8.170 | 7.865 | 7.900 | 7.900 | 1,639,387 |
| 2025-09-29 | 8.100 | 8.220 | 7.860 | 8.070 | 8.070 | 1,556,423 |
| 2025-09-26 | 7.670 | 7.930 | 7.630 | 7.920 | 7.920 | 1,452,158 |
| 2025-09-25 | 8.140 | 8.140 | 7.710 | 7.710 | 7.710 | 2,965,533 |
| 2025-09-24 | 8.260 | 8.410 | 8.035 | 8.360 | 8.360 | 2,560,691 |
| 2025-09-23 | 8.560 | 8.630 | 8.280 | 8.450 | 8.450 | 2,264,511 |
| 2025-09-22 | 8.380 | 8.630 | 8.300 | 8.590 | 8.590 | 2,920,437 |
| 2025-09-19 | 8.310 | 8.360 | 7.870 | 8.040 | 8.040 | 28,249,323 |
| 2025-09-18 | 7.770 | 8.270 | 7.690 | 8.230 | 8.230 | 3,830,902 |
| 2025-09-17 | 7.780 | 8.040 | 7.690 | 7.690 | 7.690 | 2,379,915 |
| 2025-09-16 | 8.060 | 8.190 | 7.760 | 7.840 | 7.840 | 2,447,723 |
| 2025-09-15 | 7.600 | 7.800 | 7.380 | 7.800 | 7.800 | 7,002,171 |
| 2025-09-12 | 8.250 | 8.370 | 7.820 | 7.820 | 7.820 | 2,908,591 |
| 2025-09-11 | 8.370 | 8.430 | 8.150 | 8.300 | 8.300 | 2,174,933 |
| 2025-09-10 | 8.250 | 8.460 | 7.980 | 8.060 | 8.060 | 2,490,033 |
| 2025-09-09 | 7.840 | 8.320 | 7.770 | 8.220 | 8.220 | 2,375,160 |
| 2025-09-08 | 7.810 | 8.050 | 7.680 | 7.820 | 7.820 | 1,314,504 |
| 2025-09-05 | 7.110 | 7.760 | 7.090 | 7.730 | 7.730 | 2,028,923 |
| 2025-09-04 | 8.110 | 8.110 | 7.020 | 7.080 | 7.080 | 2,767,492 |
| 2025-09-03 | 8.090 | 8.250 | 8.030 | 8.140 | 8.140 | 2,732,270 |
| 2025-09-02 | 7.860 | 8.060 | 7.825 | 7.940 | 7.940 | 2,039,813 |
| 2025-09-01 | 7.460 | 8.160 | 7.460 | 7.870 | 7.870 | 3,262,799 |
| 2025-08-29 | 7.130 | 7.310 | 6.950 | 7.250 | 7.250 | 1,192,218 |
| 2025-08-28 | 7.130 | 7.190 | 6.930 | 7.120 | 7.120 | 937,342 |
| 2025-08-27 | 7.340 | 7.370 | 7.070 | 7.210 | 7.210 | 1,623,484 |
| 2025-08-26 | 6.810 | 7.460 | 6.810 | 7.450 | 7.450 | 3,219,643 |
| 2025-08-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-08-22 | 6.980 | 7.070 | 6.880 | 6.950 | 6.950 | 1,413,857 |
| 2025-08-21 | 6.790 | 6.945 | 6.710 | 6.750 | 6.750 | 2,332,169 |
| 2025-08-20 | 6.640 | 6.690 | 6.490 | 6.650 | 6.650 | 1,030,057 |
| 2025-08-19 | 6.690 | 6.810 | 6.665 | 6.730 | 6.730 | 1,032,194 |
| 2025-08-18 | 6.770 | 6.790 | 6.530 | 6.640 | 6.640 | 838,071 |
| 2025-08-15 | 6.800 | 6.900 | 6.680 | 6.760 | 6.760 | 1,306,704 |
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.