Catalyst Metals Limited (CYL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 2.8500 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 1,105,926 |
| 02 Oct 2024 | 2.6700 | 2.8700 | 2.6700 | 2.8400 | 2.8400 | 1,265,336 |
| 01 Oct 2024 | 2.7400 | 2.7700 | 2.6300 | 2.6700 | 2.6700 | 622,078 |
| 30 Sept 2024 | 2.7600 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 802,339 |
| 27 Sept 2024 | 2.7300 | 2.8300 | 2.6800 | 2.7800 | 2.7800 | 756,208 |
| 26 Sept 2024 | 2.7400 | 2.8650 | 2.7300 | 2.7700 | 2.7700 | 501,738 |
| 25 Sept 2024 | 2.8200 | 2.9000 | 2.7600 | 2.7800 | 2.7800 | 741,965 |
| 24 Sept 2024 | 2.6900 | 2.8600 | 2.6700 | 2.8300 | 2.8300 | 723,095 |
| 23 Sept 2024 | 2.5100 | 2.7300 | 2.5100 | 2.6900 | 2.6900 | 1,775,526 |
| 20 Sept 2024 | 2.6300 | 2.7000 | 2.5700 | 2.5800 | 2.5800 | 660,490 |
| 19 Sept 2024 | 2.6800 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 553,288 |
| 18 Sept 2024 | 2.6600 | 2.7400 | 2.5600 | 2.6900 | 2.6900 | 439,083 |
| 17 Sept 2024 | 2.8000 | 2.8500 | 2.5100 | 2.6700 | 2.6700 | 922,193 |
| 16 Sept 2024 | 2.7000 | 2.8400 | 2.6000 | 2.8100 | 2.8100 | 789,977 |
| 13 Sept 2024 | 2.5600 | 2.6800 | 2.5500 | 2.6700 | 2.6700 | 1,007,770 |
| 12 Sept 2024 | 2.3000 | 2.5200 | 2.3000 | 2.4900 | 2.4900 | 983,653 |
| 11 Sept 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 2,023,101 |
| 10 Sept 2024 | 2.1500 | 2.2500 | 2.1450 | 2.2000 | 2.2000 | 424,721 |
| 09 Sept 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 239,423 |
| 06 Sept 2024 | 2.1000 | 2.1800 | 2.0700 | 2.1700 | 2.1700 | 392,684 |
| 05 Sept 2024 | 2.1400 | 2.2000 | 2.0400 | 2.0600 | 2.0600 | 644,756 |
| 04 Sept 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1400 | 2.1400 | 468,894 |
| 03 Sept 2024 | 2.2400 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 655,856 |
| 02 Sept 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2300 | 2.2300 | 709,032 |
| 30 Aug 2024 | 2.1500 | 2.2900 | 2.1500 | 2.2800 | 2.2800 | 1,232,368 |
| 29 Aug 2024 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 343,560 |
| 28 Aug 2024 | 2.0900 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 529,279 |
| 27 Aug 2024 | 2.1400 | 2.1400 | 2.0200 | 2.1100 | 2.1100 | 653,172 |
| 26 Aug 2024 | 2.1900 | 2.2050 | 2.1100 | 2.1500 | 2.1500 | 400,718 |
| 23 Aug 2024 | 2.1400 | 2.2150 | 2.0600 | 2.1700 | 2.1700 | 563,539 |
| 22 Aug 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 288,643 |
| 21 Aug 2024 | 2.1700 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 442,679 |
| 20 Aug 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 318,577 |
| 19 Aug 2024 | 2.1000 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 979,113 |
| 16 Aug 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 13,551,734 |
| 15 Aug 2024 | 2.0900 | 2.0900 | 1.9700 | 2.0000 | 2.0000 | 736,698 |
| 14 Aug 2024 | 1.9550 | 2.0900 | 1.9350 | 2.0900 | 2.0900 | 895,520 |
| 13 Aug 2024 | 1.9400 | 1.9850 | 1.9050 | 1.9500 | 1.9500 | 824,036 |
| 12 Aug 2024 | 1.9800 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 429,129 |
| 09 Aug 2024 | 1.8650 | 1.9800 | 1.8500 | 1.9550 | 1.9550 | 734,234 |
| 08 Aug 2024 | 1.8300 | 1.8850 | 1.7000 | 1.8600 | 1.8600 | 603,200 |
| 07 Aug 2024 | 1.8550 | 1.8950 | 1.8150 | 1.8650 | 1.8650 | 818,535 |
| 06 Aug 2024 | 1.7200 | 1.9025 | 1.7150 | 1.8750 | 1.8750 | 835,426 |
| 05 Aug 2024 | 1.8250 | 1.8250 | 1.6750 | 1.7600 | 1.7600 | 1,110,699 |
| 02 Aug 2024 | 1.9150 | 1.9200 | 1.8100 | 1.8700 | 1.8700 | 591,579 |
| 01 Aug 2024 | 1.9600 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 764,678 |
| 31 July 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9200 | 1.9200 | 386,384 |
| 30 July 2024 | 1.9650 | 1.9900 | 1.9200 | 1.9650 | 1.9650 | 497,097 |
| 29 July 2024 | 1.9600 | 2.0100 | 1.9400 | 1.9950 | 1.9950 | 757,752 |
| 26 July 2024 | 1.8700 | 1.9400 | 1.7950 | 1.9050 | 1.9050 | 817,518 |
| 25 July 2024 | 1.8950 | 1.9450 | 1.8300 | 1.8700 | 1.8700 | 755,293 |
| 24 July 2024 | 1.7250 | 1.9400 | 1.7200 | 1.9200 | 1.9200 | 990,725 |
| 23 July 2024 | 1.7800 | 1.8050 | 1.7200 | 1.7700 | 1.7700 | 725,084 |
| 22 July 2024 | 1.7500 | 1.7900 | 1.7150 | 1.7800 | 1.7800 | 320,399 |
| 19 July 2024 | 1.7400 | 1.8325 | 1.7100 | 1.7800 | 1.7800 | 641,997 |
| 18 July 2024 | 1.7200 | 1.8000 | 1.7050 | 1.7600 | 1.7600 | 579,428 |
| 17 July 2024 | 1.6200 | 1.7550 | 1.5900 | 1.7500 | 1.7500 | 625,441 |
| 16 July 2024 | 1.5850 | 1.6700 | 1.4600 | 1.6200 | 1.6200 | 930,700 |
| 15 July 2024 | 1.6500 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 568,531 |
| 12 July 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6250 | 1.6250 | 1,301,947 |
| 11 July 2024 | 1.4000 | 1.5800 | 1.4000 | 1.5100 | 1.5100 | 1,129,148 |
| 10 July 2024 | 1.1800 | 1.4100 | 1.1600 | 1.4100 | 1.4100 | 1,630,886 |
| 09 July 2024 | 1.1650 | 1.1650 | 1.1400 | 1.1450 | 1.1450 | 119,925 |
| 08 July 2024 | 1.1800 | 1.1800 | 1.1550 | 1.1800 | 1.1800 | 175,920 |
| 05 July 2024 | 1.1550 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 543,925 |
| 04 July 2024 | 1.1250 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 260,266 |
| 03 July 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 312,611 |
| 02 July 2024 | 1.1500 | 1.1600 | 1.0950 | 1.1600 | 1.1600 | 288,293 |
| 01 July 2024 | 1.1150 | 1.2150 | 1.1150 | 1.1500 | 1.1500 | 545,442 |
| 28 June 2024 | 1.0950 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 441,887 |
| 27 June 2024 | 1.0800 | 1.0950 | 1.0650 | 1.0800 | 1.0800 | 96,626 |
| 26 June 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 313,965 |
| 25 June 2024 | 1.0550 | 1.0950 | 1.0300 | 1.0900 | 1.0900 | 315,315 |
| 24 June 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0500 | 1.0500 | 313,304 |
| 21 June 2024 | 1.0150 | 1.1000 | 1.0150 | 1.0750 | 1.0750 | 274,027 |
| 20 June 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 428,303 |
| 19 June 2024 | 0.9800 | 1.0250 | 0.9700 | 0.9800 | 0.9800 | 614,076 |
| 18 June 2024 | 0.9650 | 0.9650 | 0.9300 | 0.9400 | 0.9400 | 327,992 |
| 17 June 2024 | 0.9500 | 0.9650 | 0.9350 | 0.9550 | 0.9550 | 279,974 |
| 14 June 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9550 | 0.9550 | 314,700 |
| 13 June 2024 | 0.9950 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | 170,684 |
| 12 June 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9850 | 0.9850 | 114,238 |
| 11 June 2024 | 1.0200 | 1.0300 | 0.9900 | 0.9950 | 0.9950 | 361,421 |
| 07 June 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 381,504 |
| 06 June 2024 | 0.9800 | 1.0250 | 0.9550 | 1.0000 | 1.0000 | 655,050 |
| 05 June 2024 | 0.9950 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 325,666 |
| 04 June 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 313,610 |
| 03 June 2024 | 1.1000 | 1.1300 | 1.0550 | 1.0550 | 1.0550 | 362,470 |
| 31 May 2024 | 1.1500 | 1.1550 | 1.1000 | 1.1050 | 1.1050 | 136,642 |
| 30 May 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 156,596 |
| 29 May 2024 | 1.1750 | 1.1850 | 1.1500 | 1.1600 | 1.1600 | 240,132 |
| 28 May 2024 | 1.1500 | 1.1850 | 1.1450 | 1.1800 | 1.1800 | 804,049 |
| 27 May 2024 | 1.0600 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 590,537 |
| 24 May 2024 | 1.0400 | 1.0950 | 1.0300 | 1.0800 | 1.0800 | 133,827 |
| 23 May 2024 | 1.0800 | 1.0900 | 1.0450 | 1.0600 | 1.0600 | 259,826 |
| 22 May 2024 | 1.0500 | 1.1600 | 1.0500 | 1.1150 | 1.1150 | 830,317 |
| 21 May 2024 | 1.0000 | 1.0900 | 0.9950 | 1.0500 | 1.0500 | 1,159,887 |
| 20 May 2024 | 0.9250 | 1.0000 | 0.9250 | 0.9900 | 0.9900 | 792,306 |
| 17 May 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 334,912 |
| 16 May 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 957,893 |
| *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.