CAT Strategic Metals Corporation (CATTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0053

0.0000

(0.00%)

At close: 11:56AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
02 May 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
01 May 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
30 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
29 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	14,000
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,100
24 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
23 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	80,245
22 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	36,666
19 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
16 Apr 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
15 Apr 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
12 Apr 2024	0.0188	0.0188	0.0188	0.0188	0.0188	40,185
11 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,859
10 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Apr 2024	0.0098	0.0098	0.0080	0.0080	0.0080	38,405
08 Apr 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
05 Apr 2024	0.0096	0.0098	0.0096	0.0098	0.0098	99,800
04 Apr 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
03 Apr 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
02 Apr 2024	0.0096	0.0096	0.0096	0.0096	0.0096	7,000
01 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
25 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Mar 2024	0.0080	0.0108	0.0080	0.0080	0.0080	15,000
20 Mar 2024	0.0096	0.0096	0.0096	0.0096	0.0096	14,925
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	100,072
15 Mar 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
14 Mar 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
13 Mar 2024	0.0046	0.0046	0.0046	0.0046	0.0046	1,500
12 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
11 Mar 2024	0.0096	0.0096	0.0069	0.0069	0.0069	10,400
08 Mar 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
07 Mar 2024	0.0096	0.0096	0.0096	0.0096	0.0096	20,000
06 Mar 2024	0.0097	0.0097	0.0097	0.0097	0.0097	100,000
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Mar 2024	0.0100	0.0100	0.0080	0.0080	0.0080	260,000
29 Feb 2024	0.0094	0.0144	0.0094	0.0144	0.0144	245,000
28 Feb 2024	0.0094	0.0094	0.0089	0.0089	0.0089	109,591
27 Feb 2024	0.0047	0.0047	0.0047	0.0047	0.0047	1,000
26 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
23 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
22 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
21 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
20 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
16 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
15 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
14 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
13 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	2,600
12 Feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
09 Feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	2,000
08 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
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	-
31 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
26 Jan 2024	0.0051	0.0051	0.0051	0.0051	0.0051	205,570
25 Jan 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
24 Jan 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
23 Jan 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
22 Jan 2024	0.0051	0.0051	0.0051	0.0051	0.0051	6,067
19 Jan 2024	0.0150	0.0250	0.0056	0.0056	0.0056	350,077
18 Jan 2024	0.0100	0.0187	0.0100	0.0187	0.0187	85,578
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,685
12 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	988
09 Jan 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
08 Jan 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
05 Jan 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
04 Jan 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
03 Jan 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
02 Jan 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
29 Dec 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
28 Dec 2023	0.0300	0.0300	0.0096	0.0096	0.0096	20,514
27 Dec 2023	0.0054	0.0054	0.0054	0.0054	0.0054	154,964
26 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
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	-
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	43,872
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Dec 2023	0.0050	0.0098	0.0050	0.0080	0.0080	179,630
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
13 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Dec 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...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,402.19+3,327.19(+3.57%)

CAT Strategic Metals Corporation (CATTF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,402.19
+3,327.19(+3.57%)