Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2025-05-20 | 7.190 | 7.190 | 6.610 | 6.640 | 6.640 | 1,380,203 |
| 2025-05-19 | 6.800 | 7.100 | 6.800 | 6.990 | 6.990 | 1,781,743 |
| 2025-05-16 | 6.880 | 7.125 | 6.790 | 6.840 | 6.840 | 1,969,144 |
| 2025-05-15 | 6.440 | 6.600 | 6.210 | 6.540 | 6.540 | 1,964,337 |
| 2025-05-14 | 6.480 | 6.830 | 6.480 | 6.610 | 6.610 | 3,102,601 |
| 2025-05-13 | 6.040 | 6.260 | 5.600 | 6.210 | 6.210 | 1,888,244 |
| 2025-05-12 | 6.150 | 6.400 | 6.000 | 6.330 | 6.330 | 1,477,113 |
| 2025-05-09 | 6.230 | 6.230 | 5.760 | 6.080 | 6.080 | 1,220,758 |
| 2025-05-08 | 6.000 | 6.420 | 5.910 | 6.320 | 6.320 | 1,059,731 |
| 2025-05-07 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-05-06 | 5.720 | 5.870 | 5.710 | 5.830 | 5.830 | 1,265,336 |
| 2025-05-05 | 5.550 | 5.750 | 5.510 | 5.610 | 5.610 | 1,086,811 |
| 2025-05-02 | 5.500 | 5.660 | 5.240 | 5.630 | 5.630 | 1,331,735 |
| 2025-05-01 | 5.620 | 5.670 | 5.500 | 5.500 | 5.500 | 1,509,748 |
| 2025-04-30 | 6.250 | 6.260 | 5.620 | 5.670 | 5.670 | 1,809,365 |
| 2025-04-29 | 6.400 | 6.430 | 6.050 | 6.260 | 6.260 | 1,324,557 |
| 2025-04-28 | 6.520 | 6.580 | 6.290 | 6.440 | 6.440 | 942,154 |
| 2025-04-24 | 6.250 | 6.620 | 6.230 | 6.560 | 6.560 | 947,516 |
| 2025-04-23 | 6.580 | 6.580 | 6.250 | 6.310 | 6.310 | 1,613,084 |
| 2025-04-22 | 6.650 | 6.770 | 6.560 | 6.680 | 6.680 | 1,131,219 |
| 2025-04-17 | 6.790 | 6.910 | 6.420 | 6.640 | 6.640 | 1,663,820 |
| 2025-04-16 | 6.410 | 6.790 | 6.410 | 6.700 | 6.700 | 1,518,531 |
| 2025-04-15 | 6.530 | 6.780 | 6.360 | 6.440 | 6.440 | 1,481,500 |
| 2025-04-14 | 6.320 | 6.500 | 6.170 | 6.490 | 6.490 | 1,158,120 |
| 2025-04-11 | 6.000 | 6.210 | 5.980 | 6.210 | 6.210 | 1,836,475 |
| 2025-04-10 | 5.710 | 5.930 | 5.710 | 5.930 | 5.930 | 1,955,140 |
| 2025-04-09 | 5.820 | 5.840 | 5.500 | 5.520 | 5.520 | 1,354,637 |
| 2025-04-08 | 5.680 | 6.040 | 5.600 | 5.980 | 5.980 | 1,870,470 |
| 2025-04-07 | 5.480 | 5.660 | 5.330 | 5.620 | 5.620 | 1,742,833 |
| 2025-04-04 | 5.500 | 5.855 | 5.420 | 5.770 | 5.770 | 904,073 |
| 2025-04-03 | 5.690 | 5.820 | 5.650 | 5.750 | 5.750 | 940,463 |
| 2025-04-02 | 5.900 | 5.955 | 5.720 | 5.720 | 5.720 | 1,257,498 |
| 2025-04-01 | 5.750 | 5.920 | 5.660 | 5.900 | 5.900 | 1,754,181 |
| 2025-03-31 | 5.450 | 5.875 | 5.320 | 5.780 | 5.780 | 1,835,729 |
| 2025-03-28 | 5.360 | 5.600 | 5.280 | 5.510 | 5.510 | 2,100,365 |
| 2025-03-27 | 5.440 | 5.460 | 5.100 | 5.380 | 5.380 | 7,449,600 |
| 2025-03-26 | 4.930 | 5.280 | 4.930 | 5.030 | 5.030 | 2,397,481 |
| 2025-03-25 | 4.750 | 4.910 | 4.450 | 4.910 | 4.910 | 2,990,729 |
| 2025-03-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-03-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-03-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-03-19 | 4.700 | 4.750 | 4.600 | 4.600 | 4.600 | 1,277,090 |
| 2025-03-18 | 4.650 | 4.720 | 4.520 | 4.640 | 4.640 | 1,550,232 |
| 2025-03-17 | 4.600 | 4.720 | 4.550 | 4.650 | 4.650 | 1,044,733 |
| 2025-03-14 | 4.590 | 4.730 | 4.490 | 4.640 | 4.640 | 3,484,948 |
| 2025-03-13 | 4.450 | 4.540 | 4.370 | 4.410 | 4.410 | 2,348,734 |
| 2025-03-12 | 4.260 | 4.400 | 4.170 | 4.350 | 4.350 | 1,304,617 |
| 2025-03-11 | 4.410 | 4.480 | 4.080 | 4.110 | 4.110 | 2,242,861 |
| 2025-03-10 | 4.180 | 4.680 | 4.180 | 4.680 | 4.680 | 1,651,667 |
| 2025-03-07 | 4.210 | 4.270 | 4.030 | 4.140 | 4.140 | 1,271,406 |
| 2025-03-06 | 4.150 | 4.330 | 4.050 | 4.270 | 4.270 | 1,059,331 |
| 2025-03-05 | 4.260 | 4.260 | 4.120 | 4.190 | 4.190 | 991,893 |
| 2025-03-04 | 4.290 | 4.300 | 4.155 | 4.230 | 4.230 | 867,675 |
| 2025-03-03 | 4.120 | 4.320 | 4.030 | 4.270 | 4.270 | 1,269,951 |
| 2025-02-28 | 4.000 | 4.210 | 3.900 | 4.090 | 4.090 | 980,434 |
| 2025-02-27 | 4.040 | 4.270 | 4.020 | 4.220 | 4.220 | 1,140,306 |
| 2025-02-26 | 3.920 | 4.010 | 3.840 | 3.960 | 3.960 | 634,115 |
| 2025-02-25 | 3.860 | 4.100 | 3.860 | 4.040 | 4.040 | 548,544 |
| 2025-02-24 | 4.020 | 4.040 | 3.840 | 3.900 | 3.900 | 657,510 |
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.