Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.550 | 7.000 | 6.550 | 6.880 | 6.880 | 1,716,979 |
| 2025-08-13 | 6.240 | 6.520 | 6.240 | 6.520 | 6.520 | 1,496,195 |
| 2025-08-12 | 6.220 | 6.435 | 6.145 | 6.340 | 6.340 | 1,515,406 |
| 2025-08-11 | 6.400 | 6.430 | 6.190 | 6.290 | 6.290 | 1,143,394 |
| 2025-08-08 | 6.440 | 6.500 | 6.300 | 6.300 | 6.300 | 4,231,661 |
| 2025-08-07 | 6.500 | 6.590 | 6.280 | 6.400 | 6.400 | 1,200,798 |
| 2025-08-06 | 5.950 | 6.350 | 5.930 | 6.350 | 6.350 | 2,146,711 |
| 2025-08-05 | 5.640 | 5.850 | 5.550 | 5.830 | 5.830 | 2,125,794 |
| 2025-08-04 | 5.310 | 5.590 | 5.210 | 5.530 | 5.530 | 1,736,407 |
| 2025-08-01 | 5.120 | 5.180 | 5.040 | 5.080 | 5.080 | 555,262 |
| 2025-07-31 | 4.990 | 5.150 | 4.900 | 5.100 | 5.100 | 836,582 |
| 2025-07-30 | 4.820 | 5.090 | 4.750 | 5.070 | 5.070 | 856,367 |
| 2025-07-29 | 4.680 | 4.860 | 4.555 | 4.810 | 4.810 | 830,722 |
| 2025-07-28 | 4.840 | 4.900 | 4.710 | 4.740 | 4.740 | 720,238 |
| 2025-07-25 | 4.900 | 4.930 | 4.710 | 4.730 | 4.730 | 956,004 |
| 2025-07-24 | 5.050 | 5.050 | 4.760 | 4.930 | 4.930 | 1,078,680 |
| 2025-07-23 | 5.150 | 5.200 | 5.010 | 5.070 | 5.070 | 1,126,043 |
| 2025-07-22 | 4.980 | 5.100 | 4.960 | 5.030 | 5.030 | 755,775 |
| 2025-07-21 | 4.850 | 4.950 | 4.800 | 4.880 | 4.880 | 1,063,960 |
| 2025-07-18 | 4.720 | 4.930 | 4.710 | 4.900 | 4.900 | 1,764,633 |
| 2025-07-17 | 4.900 | 4.950 | 4.680 | 4.710 | 4.710 | 1,633,934 |
| 2025-07-16 | 4.910 | 4.920 | 4.790 | 4.870 | 4.870 | 1,591,361 |
| 2025-07-15 | 4.930 | 5.020 | 4.800 | 5.020 | 5.020 | 754,864 |
| 2025-07-14 | 4.900 | 5.040 | 4.865 | 4.970 | 4.970 | 1,403,856 |
| 2025-07-11 | 5.200 | 5.210 | 4.830 | 4.870 | 4.870 | 1,940,345 |
| 2025-07-10 | 5.470 | 5.520 | 5.170 | 5.200 | 5.200 | 926,326 |
| 2025-07-09 | 5.490 | 5.690 | 5.310 | 5.320 | 5.320 | 1,507,308 |
| 2025-07-08 | 5.180 | 5.600 | 5.180 | 5.580 | 5.580 | 1,384,146 |
| 2025-07-07 | 5.370 | 5.370 | 5.100 | 5.170 | 5.170 | 680,187 |
| 2025-07-04 | 5.420 | 5.420 | 5.240 | 5.350 | 5.350 | 797,282 |
| 2025-07-03 | 5.360 | 5.450 | 5.230 | 5.360 | 5.360 | 1,077,260 |
| 2025-07-02 | 5.250 | 5.380 | 5.170 | 5.320 | 5.320 | 993,242 |
| 2025-07-01 | 5.350 | 5.360 | 5.170 | 5.250 | 5.250 | 1,551,072 |
| 2025-06-30 | 5.060 | 5.285 | 5.030 | 5.220 | 5.220 | 1,214,831 |
| 2025-06-27 | 5.220 | 5.420 | 5.130 | 5.150 | 5.150 | 1,468,337 |
| 2025-06-26 | 5.320 | 5.350 | 5.150 | 5.290 | 5.290 | 1,678,590 |
| 2025-06-25 | 5.310 | 5.390 | 5.080 | 5.390 | 5.390 | 2,692,266 |
| 2025-06-24 | 5.710 | 5.830 | 5.420 | 5.420 | 5.420 | 2,475,411 |
| 2025-06-23 | 5.740 | 5.840 | 5.550 | 5.660 | 5.660 | 1,711,917 |
| 2025-06-20 | 5.740 | 5.870 | 5.650 | 5.800 | 5.800 | 10,305,396 |
| 2025-06-19 | 5.780 | 5.950 | 5.485 | 5.750 | 5.750 | 2,468,836 |
| 2025-06-18 | 6.200 | 6.225 | 5.710 | 5.800 | 5.800 | 4,748,545 |
| 2025-06-17 | 6.310 | 6.530 | 6.190 | 6.320 | 6.320 | 2,371,847 |
| 2025-06-16 | 7.090 | 7.260 | 6.160 | 6.160 | 6.160 | 4,540,104 |
| 2025-06-13 | 6.770 | 7.055 | 6.710 | 7.030 | 7.030 | 1,472,913 |
| 2025-06-12 | 6.480 | 6.780 | 6.390 | 6.700 | 6.700 | 8,151,640 |
| 2025-06-11 | 6.400 | 6.540 | 6.320 | 6.370 | 6.370 | 1,255,137 |
| 2025-06-10 | 6.850 | 6.900 | 6.500 | 6.570 | 6.570 | 1,875,156 |
| 2025-06-06 | 6.850 | 6.900 | 6.640 | 6.840 | 6.840 | 1,076,830 |
| 2025-06-05 | 7.170 | 7.170 | 6.840 | 6.840 | 6.840 | 1,643,108 |
| 2025-06-04 | 7.230 | 7.230 | 6.850 | 7.090 | 7.090 | 1,505,445 |
| 2025-06-03 | 7.020 | 7.300 | 6.980 | 7.220 | 7.220 | 2,236,723 |
| 2025-06-02 | 6.450 | 6.800 | 6.450 | 6.700 | 6.700 | 1,409,142 |
| 2025-05-30 | 6.200 | 6.560 | 6.200 | 6.450 | 6.450 | 12,781,143 |
| 2025-05-29 | 6.100 | 6.330 | 5.980 | 6.250 | 6.250 | 1,933,609 |
| 2025-05-28 | 6.080 | 6.210 | 6.020 | 6.160 | 6.160 | 905,146 |
| 2025-05-27 | 6.330 | 6.390 | 6.080 | 6.100 | 6.100 | 1,185,922 |
| 2025-05-26 | 6.320 | 6.490 | 6.060 | 6.410 | 6.410 | 2,230,596 |
| 2025-05-23 | 6.340 | 6.560 | 6.250 | 6.350 | 6.350 | 2,261,854 |
| 2025-05-22 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
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.