Catalina Resources Ltd (CTN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:02AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 205,000 |
| 24 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,300,000 |
| 19 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
| 18 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 17 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 382,626 |
| 16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 633 |
| 15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,000 |
| 12 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 443,077 |
| 05 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,500,000 |
| 04 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,658,030 |
| 03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,071,117 |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 288,069 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 342,739 |
| 26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 167,259 |
| 25 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 352,350 |
| 22 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,570,154 |
| 21 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 |
| 20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 256,206 |
| 15 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 74,273 |
| 14 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,227 |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 273,767 |
| 11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 419,525 |
| 08 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 50,000 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 999,049 |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 301,188 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 668,000 |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 371,550 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 79,291 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 493 |
| 22 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 536,088 |
| 21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,035,000 |
| 16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 45,000 |
| 15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| 14 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,450,000 |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 559,100 |
| 12 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 228 |
| 08 Feb 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 907,211 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 202,477 |
| 06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 31 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,649,626 |
| 30 Jan 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,677,405 |
| 29 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 614,000 |
| 25 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 18,800 |
| 23 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,170,012 |
| 18 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 16 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 15 Jan 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 504,998 |
| 12 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,679,598 |
| 11 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,256,601 |
| 10 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 45,000 |
| 08 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 400,000 |
| 05 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 422,256 |
| 04 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,399,350 |
| 03 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 02 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 29 Dec 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 118,800 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 550,000 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 217,700 |
| 22 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,000 |
| 20 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,785,525 |
| 18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,359,405 |
| 14 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 625,000 |
| 13 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,100,000 |
| 12 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,189,322 |
| 11 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,755,226 |
| 08 Dec 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 07 Dec 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 06 Dec 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 125,001 |
| 05 Dec 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,824,534 |
| 04 Dec 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 52,596 |
| 01 Dec 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 955,892 |
| 30 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.