Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.020 | 4.040 | 3.840 | 3.900 | 3.900 | 657,510 |
| 2025-02-21 | 4.150 | 4.200 | 4.010 | 4.010 | 4.010 | 626,445 |
| 2025-02-20 | 4.150 | 4.220 | 4.090 | 4.160 | 4.160 | 551,349 |
| 2025-02-19 | 4.160 | 4.235 | 4.155 | 4.230 | 4.230 | 499,360 |
| 2025-02-18 | 4.200 | 4.240 | 4.120 | 4.150 | 4.150 | 316,610 |
| 2025-02-17 | 4.200 | 4.210 | 4.050 | 4.160 | 4.160 | 664,225 |
| 2025-02-14 | 4.190 | 4.300 | 4.120 | 4.300 | 4.300 | 655,285 |
| 2025-02-13 | 4.090 | 4.220 | 4.070 | 4.170 | 4.170 | 807,468 |
| 2025-02-12 | 4.140 | 4.170 | 4.030 | 4.050 | 4.050 | 2,321,629 |
| 2025-02-11 | 4.100 | 4.230 | 4.020 | 4.190 | 4.190 | 1,408,300 |
| 2025-02-10 | 3.930 | 4.020 | 3.810 | 4.000 | 4.000 | 847,116 |
| 2025-02-07 | 3.980 | 4.080 | 3.925 | 3.980 | 3.980 | 1,247,133 |
| 2025-02-06 | 3.870 | 3.970 | 3.700 | 3.970 | 3.970 | 1,705,470 |
| 2025-02-05 | 3.870 | 3.950 | 3.840 | 3.870 | 3.870 | 1,227,513 |
| 2025-02-04 | 3.570 | 3.955 | 3.560 | 3.860 | 3.860 | 2,806,113 |
| 2025-02-03 | 3.550 | 3.630 | 3.510 | 3.540 | 3.540 | 1,144,445 |
| 2025-01-31 | 3.510 | 3.560 | 3.360 | 3.510 | 3.510 | 1,068,034 |
| 2025-01-30 | 3.580 | 3.610 | 3.340 | 3.340 | 3.340 | 1,029,692 |
| 2025-01-29 | 3.490 | 3.700 | 3.460 | 3.670 | 3.670 | 1,721,595 |
| 2025-01-28 | 3.520 | 3.550 | 3.410 | 3.460 | 3.460 | 792,935 |
| 2025-01-24 | 3.500 | 3.570 | 3.470 | 3.560 | 3.560 | 813,758 |
| 2025-01-23 | 3.540 | 3.540 | 3.420 | 3.520 | 3.520 | 1,172,035 |
| 2025-01-22 | 3.550 | 3.570 | 3.400 | 3.410 | 3.410 | 1,059,057 |
| 2025-01-21 | 3.360 | 3.550 | 3.360 | 3.540 | 3.540 | 1,733,101 |
| 2025-01-20 | 3.430 | 3.440 | 3.280 | 3.340 | 3.340 | 707,948 |
| 2025-01-17 | 3.300 | 3.450 | 3.270 | 3.440 | 3.440 | 1,464,233 |
| 2025-01-16 | 3.240 | 3.290 | 3.140 | 3.280 | 3.280 | 732,198 |
| 2025-01-15 | 3.090 | 3.250 | 3.090 | 3.130 | 3.130 | 694,841 |
| 2025-01-14 | 2.890 | 3.090 | 2.850 | 3.090 | 3.090 | 678,966 |
| 2025-01-13 | 3.000 | 3.045 | 2.940 | 3.020 | 3.020 | 748,096 |
| 2025-01-10 | 2.840 | 3.030 | 2.835 | 3.000 | 3.000 | 1,335,289 |
| 2025-01-09 | 2.750 | 2.920 | 2.730 | 2.840 | 2.840 | 615,988 |
| 2025-01-08 | 2.670 | 2.750 | 2.650 | 2.670 | 2.670 | 293,987 |
| 2025-01-07 | 2.660 | 2.690 | 2.620 | 2.660 | 2.660 | 314,877 |
| 2025-01-06 | 2.760 | 2.770 | 2.650 | 2.660 | 2.660 | 441,205 |
| 2025-01-03 | 2.660 | 2.760 | 2.660 | 2.760 | 2.760 | 336,896 |
| 2025-01-02 | 2.570 | 2.700 | 2.570 | 2.600 | 2.600 | 415,519 |
| 2024-12-31 | 2.630 | 2.640 | 2.570 | 2.580 | 2.580 | 215,813 |
| 2024-12-30 | 2.600 | 2.660 | 2.550 | 2.630 | 2.630 | 319,455 |
| 2024-12-27 | 2.560 | 2.630 | 2.560 | 2.600 | 2.600 | 1,308,686 |
| 2024-12-24 | 2.570 | 2.590 | 2.460 | 2.560 | 2.560 | 768,340 |
| 2024-12-23 | 2.550 | 2.590 | 2.510 | 2.560 | 2.560 | 317,087 |
| 2024-12-20 | 2.610 | 2.610 | 2.500 | 2.500 | 2.500 | 440,967 |
| 2024-12-19 | 2.650 | 2.650 | 2.550 | 2.620 | 2.620 | 580,946 |
| 2024-12-18 | 2.710 | 2.830 | 2.640 | 2.790 | 2.790 | 489,915 |
| 2024-12-17 | 2.670 | 2.730 | 2.620 | 2.700 | 2.700 | 452,144 |
| 2024-12-16 | 2.850 | 2.880 | 2.660 | 2.660 | 2.660 | 982,635 |
| 2024-12-13 | 2.840 | 2.900 | 2.710 | 2.900 | 2.900 | 1,124,450 |
| 2024-12-12 | 2.860 | 2.990 | 2.850 | 2.860 | 2.860 | 610,911 |
| 2024-12-11 | 2.800 | 2.840 | 2.750 | 2.790 | 2.790 | 680,918 |
| 2024-12-10 | 2.710 | 2.825 | 2.705 | 2.800 | 2.800 | 531,397 |
| 2024-12-09 | 2.650 | 2.710 | 2.630 | 2.660 | 2.660 | 2,389,061 |
| 2024-12-06 | 2.770 | 2.770 | 2.650 | 2.700 | 2.700 | 382,629 |
| 2024-12-05 | 2.700 | 2.820 | 2.690 | 2.770 | 2.770 | 543,291 |
| 2024-12-04 | 2.550 | 2.730 | 2.550 | 2.720 | 2.720 | 944,452 |
| 2024-12-03 | 2.640 | 2.680 | 2.550 | 2.560 | 2.560 | 702,870 |
| 2024-12-02 | 2.710 | 2.740 | 2.500 | 2.620 | 2.620 | 1,290,900 |
| 2024-11-29 | 2.660 | 2.745 | 2.620 | 2.690 | 2.690 | 737,078 |
| 2024-11-28 | 2.800 | 2.800 | 2.610 | 2.660 | 2.660 | 1,332,664 |
| 2024-11-27 | 2.740 | 2.880 | 2.740 | 2.770 | 2.770 | 812,215 |
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.