Catalyst Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.550 | 5.590 | 5.490 | 5.550 | 5.550 | 600,211 |
| 2026-10-16 | 5.380 | 5.660 | 5.340 | 5.590 | 5.590 | 1,103,632 |
| 2026-10-15 | 5.290 | 5.390 | 5.130 | 5.250 | 5.250 | 2,202,026 |
| 2026-10-14 | 5.610 | 5.610 | 5.350 | 5.430 | 5.430 | 1,171,851 |
| 2026-10-13 | 5.700 | 5.710 | 5.500 | 5.600 | 5.600 | 888,978 |
| 2026-10-12 | 5.770 | 5.930 | 5.630 | 5.670 | 5.670 | 1,485,467 |
| 2026-10-09 | 5.550 | 5.710 | 5.470 | 5.650 | 5.650 | 893,540 |
| 2026-10-08 | 5.480 | 5.510 | 5.370 | 5.470 | 5.470 | 1,423,505 |
| 2026-10-07 | 5.580 | 5.660 | 5.550 | 5.550 | 5.550 | 667,627 |
| 2026-10-06 | 5.630 | 5.650 | 5.500 | 5.540 | 5.540 | 1,040,939 |
| 2026-10-05 | 5.730 | 5.760 | 5.560 | 5.580 | 5.580 | 763,884 |
| 2026-10-02 | 5.710 | 5.830 | 5.620 | 5.760 | 5.760 | 1,483,382 |
| 2026-10-01 | 5.830 | 5.850 | 5.710 | 5.800 | 5.800 | 1,170,261 |
| 2026-09-30 | 5.910 | 6.040 | 5.860 | 5.860 | 5.860 | 1,181,056 |
| 2026-09-29 | 5.670 | 5.905 | 5.600 | 5.870 | 5.870 | 1,319,667 |
| 2026-09-28 | 5.820 | 5.930 | 5.630 | 5.660 | 5.660 | 1,791,965 |
| 2026-09-25 | 5.890 | 5.910 | 5.780 | 5.890 | 5.890 | 1,043,529 |
| 2026-09-24 | 5.960 | 5.960 | 5.765 | 5.920 | 5.920 | 2,545,503 |
| 2026-09-23 | 5.960 | 6.260 | 5.960 | 6.160 | 6.160 | 2,773,500 |
| 2026-09-22 | 6.590 | 6.770 | 5.780 | 5.780 | 5.780 | 5,126,896 |
| 2026-09-21 | 6.850 | 6.940 | 6.740 | 6.750 | 6.750 | 945,167 |
| 2026-09-18 | 6.740 | 6.880 | 6.650 | 6.780 | 6.780 | 2,345,238 |
| 2026-09-17 | 6.530 | 6.630 | 6.390 | 6.530 | 6.530 | 1,176,211 |
| 2026-09-16 | 6.400 | 6.670 | 6.260 | 6.610 | 6.610 | 1,355,584 |
| 2026-09-15 | 6.640 | 6.670 | 6.430 | 6.450 | 6.450 | 1,481,032 |
| 2026-09-14 | 6.570 | 6.860 | 6.560 | 6.770 | 6.770 | 2,074,663 |
| 2026-09-11 | 6.390 | 6.390 | 6.140 | 6.380 | 6.380 | 1,256,967 |
| 2026-09-10 | 6.650 | 6.650 | 6.490 | 6.620 | 6.620 | 1,043,460 |
| 2026-09-09 | 6.650 | 6.680 | 6.460 | 6.670 | 6.670 | 1,306,825 |
| 2026-09-08 | 6.610 | 6.830 | 6.580 | 6.700 | 6.700 | 966,097 |
| 2026-09-07 | 6.750 | 6.780 | 6.510 | 6.600 | 6.600 | 858,728 |
| 2026-09-04 | 7.050 | 7.100 | 6.860 | 6.880 | 6.880 | 1,372,327 |
| 2026-09-03 | 6.840 | 6.950 | 6.630 | 6.890 | 6.890 | 1,518,293 |
| 2026-09-02 | 6.580 | 6.850 | 6.390 | 6.660 | 6.660 | 2,714,227 |
| 2026-09-01 | 6.410 | 6.760 | 6.310 | 6.760 | 6.760 | 969,007 |
| 2026-08-31 | 6.530 | 6.610 | 6.370 | 6.520 | 6.520 | 2,204,981 |
| 2026-08-28 | 6.730 | 6.930 | 6.660 | 6.840 | 6.840 | 1,088,540 |
| 2026-08-27 | 6.820 | 6.850 | 6.620 | 6.710 | 6.710 | 1,341,659 |
| 2026-08-26 | 6.950 | 7.005 | 6.880 | 6.910 | 6.910 | 1,502,253 |
| 2026-08-25 | 6.800 | 6.970 | 6.730 | 6.880 | 6.880 | 1,990,844 |
| 2026-08-24 | 6.960 | 6.975 | 6.680 | 6.780 | 6.780 | 2,109,501 |
| 2026-08-21 | 6.700 | 6.880 | 6.580 | 6.800 | 6.800 | 1,907,499 |
| 2026-08-20 | 6.800 | 6.940 | 6.500 | 6.620 | 6.620 | 2,684,597 |
| 2026-08-19 | 6.210 | 6.525 | 6.100 | 6.510 | 6.510 | 1,239,104 |
| 2026-08-18 | 6.680 | 6.680 | 6.380 | 6.400 | 6.400 | 970,030 |
| 2026-08-17 | 6.280 | 6.650 | 6.210 | 6.550 | 6.550 | 1,965,479 |
| 2026-08-14 | 6.400 | 6.420 | 6.090 | 6.180 | 6.180 | 1,483,360 |
| 2026-08-13 | 6.470 | 6.580 | 6.400 | 6.460 | 6.460 | 1,171,203 |
| 2026-08-12 | 6.510 | 6.690 | 6.460 | 6.500 | 6.500 | 1,552,321 |
| 2026-08-11 | 6.540 | 6.650 | 6.455 | 6.510 | 6.510 | 1,419,806 |
| 2026-08-10 | 6.650 | 6.700 | 6.460 | 6.540 | 6.540 | 1,452,903 |
| 2026-08-07 | 6.320 | 6.590 | 6.230 | 6.460 | 6.460 | 2,001,950 |
| 2026-08-06 | 6.330 | 6.495 | 6.250 | 6.300 | 6.300 | 3,700,319 |
| 2026-08-05 | 5.820 | 6.090 | 5.820 | 6.090 | 6.090 | 1,493,372 |
| 2026-08-04 | 5.830 | 5.910 | 5.670 | 5.820 | 5.820 | 1,089,035 |
| 2026-08-03 | 5.360 | 5.790 | 5.340 | 5.760 | 5.760 | 1,508,032 |
| 2026-07-31 | 5.630 | 5.740 | 5.400 | 5.400 | 5.400 | 1,716,734 |
| 2026-07-30 | 5.830 | 5.830 | 5.500 | 5.500 | 5.500 | 994,026 |
| 2026-07-29 | 5.920 | 5.930 | 5.640 | 5.830 | 5.830 | 616,022 |
| 2026-07-28 | 5.920 | 6.010 | 5.720 | 5.830 | 5.830 | 604,545 |
Page 1 of 3 · 130 trading daysOlder →
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.