Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 2.620 | 2.740 | 2.610 | 2.740 | 2.740 | 1,045,420 |
| 2024-11-25 | 3.270 | 3.300 | 2.590 | 2.600 | 2.600 | 3,585,857 |
| 2024-11-22 | 3.090 | 3.270 | 3.040 | 3.240 | 3.240 | 1,160,226 |
| 2024-11-21 | 3.030 | 3.090 | 2.970 | 3.060 | 3.060 | 1,034,045 |
| 2024-11-20 | 2.870 | 3.040 | 2.860 | 2.950 | 2.950 | 1,300,201 |
| 2024-11-19 | 2.780 | 2.860 | 2.770 | 2.820 | 2.820 | 833,795 |
| 2024-11-18 | 2.560 | 2.780 | 2.560 | 2.740 | 2.740 | 878,175 |
| 2024-11-15 | 2.650 | 2.700 | 2.630 | 2.650 | 2.650 | 828,887 |
| 2024-11-14 | 2.760 | 2.790 | 2.620 | 2.640 | 2.640 | 1,241,900 |
| 2024-11-13 | 2.800 | 2.990 | 2.800 | 2.870 | 2.870 | 817,816 |
| 2024-11-12 | 2.930 | 2.930 | 2.800 | 2.830 | 2.830 | 1,792,392 |
| 2024-11-11 | 3.030 | 3.190 | 3.010 | 3.090 | 3.090 | 787,584 |
| 2024-11-08 | 2.930 | 3.080 | 2.925 | 3.070 | 3.070 | 1,488,344 |
| 2024-11-07 | 3.250 | 3.250 | 2.770 | 2.780 | 2.780 | 6,463,681 |
| 2024-11-06 | 3.330 | 3.430 | 3.300 | 3.400 | 3.400 | 431,491 |
| 2024-11-05 | 3.370 | 3.400 | 3.290 | 3.330 | 3.330 | 856,407 |
| 2024-11-04 | 3.570 | 3.610 | 3.380 | 3.390 | 3.390 | 1,132,593 |
| 2024-11-01 | 3.320 | 3.570 | 3.300 | 3.540 | 3.540 | 825,236 |
| 2024-10-31 | 3.350 | 3.545 | 3.320 | 3.470 | 3.470 | 1,019,320 |
| 2024-10-30 | 3.390 | 3.480 | 3.340 | 3.390 | 3.390 | 635,996 |
| 2024-10-29 | 3.390 | 3.400 | 3.290 | 3.330 | 3.330 | 1,338,969 |
| 2024-10-28 | 3.510 | 3.540 | 3.390 | 3.390 | 3.390 | 660,839 |
| 2024-10-25 | 3.510 | 3.610 | 3.450 | 3.520 | 3.520 | 664,132 |
| 2024-10-24 | 3.480 | 3.510 | 3.410 | 3.470 | 3.470 | 554,471 |
| 2024-10-23 | 3.420 | 3.540 | 3.290 | 3.530 | 3.530 | 1,037,108 |
| 2024-10-22 | 3.500 | 3.540 | 3.370 | 3.510 | 3.510 | 1,020,510 |
| 2024-10-21 | 3.430 | 3.560 | 3.400 | 3.510 | 3.510 | 2,069,882 |
| 2024-10-18 | 3.200 | 3.400 | 3.200 | 3.360 | 3.360 | 1,369,072 |
| 2024-10-17 | 3.070 | 3.290 | 3.060 | 3.190 | 3.190 | 1,237,161 |
| 2024-10-16 | 3.050 | 3.160 | 2.980 | 3.060 | 3.060 | 882,341 |
| 2024-10-15 | 3.010 | 3.110 | 3.010 | 3.090 | 3.090 | 461,438 |
| 2024-10-14 | 2.970 | 3.110 | 2.950 | 3.000 | 3.000 | 1,733,493 |
| 2024-10-11 | 2.970 | 3.000 | 2.900 | 2.940 | 2.940 | 470,956 |
| 2024-10-10 | 2.910 | 3.020 | 2.890 | 2.940 | 2.940 | 957,161 |
| 2024-10-09 | 2.750 | 2.940 | 2.720 | 2.900 | 2.900 | 918,043 |
| 2024-10-08 | 2.790 | 2.840 | 2.690 | 2.790 | 2.790 | 739,880 |
| 2024-10-07 | 2.930 | 2.950 | 2.750 | 2.820 | 2.820 | 706,108 |
| 2024-10-04 | 2.920 | 3.090 | 2.850 | 2.900 | 2.900 | 1,363,302 |
| 2024-10-03 | 2.850 | 2.940 | 2.830 | 2.920 | 2.920 | 1,105,926 |
| 2024-10-02 | 2.670 | 2.870 | 2.670 | 2.840 | 2.840 | 1,265,336 |
| 2024-10-01 | 2.740 | 2.770 | 2.630 | 2.670 | 2.670 | 622,078 |
| 2024-09-30 | 2.760 | 2.840 | 2.710 | 2.750 | 2.750 | 802,339 |
| 2024-09-27 | 2.730 | 2.830 | 2.680 | 2.780 | 2.780 | 756,208 |
| 2024-09-26 | 2.740 | 2.865 | 2.730 | 2.770 | 2.770 | 501,738 |
| 2024-09-25 | 2.820 | 2.900 | 2.760 | 2.780 | 2.780 | 741,965 |
| 2024-09-24 | 2.690 | 2.860 | 2.670 | 2.830 | 2.830 | 723,095 |
| 2024-09-23 | 2.510 | 2.730 | 2.510 | 2.690 | 2.690 | 1,775,526 |
| 2024-09-20 | 2.630 | 2.700 | 2.570 | 2.580 | 2.580 | 660,490 |
| 2024-09-19 | 2.680 | 2.700 | 2.580 | 2.650 | 2.650 | 553,288 |
| 2024-09-18 | 2.660 | 2.740 | 2.560 | 2.690 | 2.690 | 439,083 |
| 2024-09-17 | 2.800 | 2.850 | 2.510 | 2.670 | 2.670 | 922,193 |
| 2024-09-16 | 2.700 | 2.840 | 2.600 | 2.810 | 2.810 | 789,977 |
| 2024-09-13 | 2.560 | 2.680 | 2.550 | 2.670 | 2.670 | 1,007,770 |
| 2024-09-12 | 2.300 | 2.520 | 2.300 | 2.490 | 2.490 | 983,653 |
| 2024-09-11 | 2.250 | 2.350 | 2.200 | 2.280 | 2.280 | 2,023,101 |
| 2024-09-10 | 2.150 | 2.250 | 2.145 | 2.200 | 2.200 | 424,721 |
| 2024-09-09 | 2.170 | 2.210 | 2.100 | 2.110 | 2.110 | 239,423 |
| 2024-09-06 | 2.100 | 2.180 | 2.070 | 2.170 | 2.170 | 392,684 |
| 2024-09-05 | 2.140 | 2.200 | 2.040 | 2.060 | 2.060 | 644,756 |
| 2024-09-04 | 2.150 | 2.200 | 2.090 | 2.140 | 2.140 | 468,894 |
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.