Australia markets closed

Catalyst Metals Limited (CYL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0900+0.0400 (+3.81%)
At close: 04:10PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20241.05501.09501.03001.09001.0900315,315
24 June 20241.09501.09501.05001.05001.0500313,304
21 June 20241.01501.10001.01501.07501.0750274,027
20 June 20241.01001.04000.98001.01001.0100428,303
19 June 20240.98001.02500.97000.98000.9800614,076
18 June 20240.96500.96500.93000.94000.9400327,992
17 June 20240.95000.96500.93500.95500.9550279,974
14 June 20240.97500.98000.95000.95500.9550314,700
13 June 20240.99501.01000.97500.97500.9750170,684
12 June 20240.98001.02000.98000.98500.9850114,238
11 June 20241.02001.03000.99000.99500.9950361,421
07 June 20241.02001.06001.01001.05001.0500381,504
06 June 20240.98001.02500.95501.00001.0000655,050
05 June 20240.99501.00000.97000.97000.9700325,666
04 June 20241.06001.06001.00001.01001.0100313,610
03 June 20241.10001.13001.05501.05501.0550362,470
31 May 20241.15001.15501.10001.10501.1050136,642
30 May 20241.16001.17001.14001.15001.1500156,596
29 May 20241.17501.18501.15001.16001.1600240,132
28 May 20241.15001.18501.14501.18001.1800804,049
27 May 20241.06001.15001.05001.14001.1400590,537
24 May 20241.04001.09501.03001.08001.0800133,827
23 May 20241.08001.09001.04501.06001.0600259,826
22 May 20241.05001.16001.05001.11501.1150830,317
21 May 20241.00001.09000.99501.05001.05001,159,887
20 May 20240.92501.00000.92500.99000.9900792,306
17 May 20240.85000.89000.85000.89000.8900334,912
16 May 20240.86000.90000.85000.87000.8700957,893
15 May 20240.82000.83000.80500.83000.8300116,197
14 May 20240.84000.84000.78500.80500.8050236,293
13 May 20240.85000.87000.83500.84000.8400150,879
10 May 20240.83000.85000.81000.84000.8400351,399
09 May 20240.85500.85500.78000.78000.7800278,042
08 May 20240.86500.88500.83500.85500.8550198,096
07 May 20240.85000.90000.83500.84500.8450649,058
06 May 20240.92000.92000.83000.87000.8700423,400
03 May 20240.91000.91000.86500.89000.8900156,145
02 May 20240.90000.91500.89000.89000.8900341,101
01 May 20240.89000.93000.88000.89500.8950112,367
30 Apr 20240.94000.94000.89000.93000.9300189,079
29 Apr 20240.89000.94000.89000.94000.9400400,519
26 Apr 20240.87000.89500.86500.89500.8950190,509
24 Apr 20240.88000.88000.86000.86000.860080,600
23 Apr 20240.86000.90000.80000.86000.8600590,193
22 Apr 20240.88000.92000.86500.90000.9000751,320
19 Apr 20240.79500.88500.79500.86000.8600745,171
18 Apr 20240.77500.79500.75000.79500.795012,273,104
17 Apr 20240.80500.81000.76500.78500.7850175,125
16 Apr 20240.76000.79500.76000.77000.7700122,475
15 Apr 20240.79000.79500.73000.73000.7300276,810
12 Apr 20240.77000.83000.77000.80000.8000560,257
11 Apr 20240.75000.75500.72000.75500.7550110,251
10 Apr 20240.73000.76000.70000.76000.7600312,329
09 Apr 20240.75000.76000.67500.70000.7000337,436
08 Apr 20240.67000.76500.67000.74500.7450326,779
05 Apr 20240.69500.69500.63000.67000.6700342,573
04 Apr 20240.73500.74500.67000.69000.6900385,893
03 Apr 20240.72000.76500.71500.73500.7350452,951
02 Apr 20240.64500.73000.64500.73000.7300504,179
28 Mar 20240.62500.64250.62500.64000.6400189,043
27 Mar 20240.62500.64500.62000.64500.645066,111
26 Mar 20240.64500.66000.63000.64500.645073,455
25 Mar 20240.68000.68500.63500.66000.6600112,466
22 Mar 20240.67500.67500.63500.66000.660061,538
21 Mar 20240.63500.69000.63500.69000.6900145,436
20 Mar 20240.62000.63500.61000.62500.625042,098
19 Mar 20240.63000.64000.60500.60500.6050168,422
18 Mar 20240.64000.66000.63000.63500.635072,854
15 Mar 20240.67500.67500.62500.64000.6400147,002
14 Mar 20240.70000.71500.66000.68500.685062,147
13 Mar 20240.68000.68000.63500.65500.655033,583
12 Mar 20240.69500.69500.67500.69000.6900269,674
11 Mar 20240.66000.71000.66000.70500.7050187,489
08 Mar 20240.61000.65000.60000.65000.6500155,974
07 Mar 20240.60000.62000.57000.60500.6050159,233
06 Mar 20240.62500.62500.56000.58000.5800385,356
05 Mar 20240.49500.62500.49500.62500.6250870,797
04 Mar 20240.50000.50000.50000.50000.50001,299,429
01 Mar 20240.49000.49000.48500.48500.485043,450
29 Feb 20240.50000.50000.47500.49000.4900292,852
28 Feb 20240.48500.50000.48500.49000.4900232,812
27 Feb 20240.46000.50000.46000.47500.4750288,545
26 Feb 20240.47500.47500.46500.47000.4700120,562
23 Feb 20240.47000.47500.46000.46500.465092,668
22 Feb 20240.48000.48000.47000.47000.470073,498
21 Feb 20240.50000.50000.48000.48500.4850124,228
20 Feb 20240.51000.51000.49000.50000.5000112,487
19 Feb 20240.52000.52000.51000.51500.5150101,668
16 Feb 20240.53000.53000.51500.52500.5250150,545
15 Feb 20240.52000.54000.51500.53000.530099,209
14 Feb 20240.54500.55000.51500.53000.530071,690
13 Feb 20240.56000.56000.54500.54500.545037,913
12 Feb 20240.58000.58000.56000.56000.560051,075
09 Feb 20240.51500.58000.51500.58000.5800155,725
08 Feb 20240.51000.53000.51000.52000.5200257,210
07 Feb 20240.55000.55000.53000.53000.5300108,642
06 Feb 20240.57000.57000.50500.54000.5400155,969
05 Feb 20240.57000.59500.55000.55500.555072,714
02 Feb 20240.55000.58000.55000.56000.560088,834
01 Feb 20240.61500.61500.56000.56000.560092,486
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...