Australia markets open in 9 hours 23 minutes

Catalyst Metals Limited (CYL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9050+0.0050 (+0.26%)
At close: 02:30PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.90001.90501.89501.90501.905019,573
17 Jan 20221.92001.96001.90001.90001.900047,983
14 Jan 20221.91751.92001.91001.92001.920017,294
13 Jan 20221.92001.92001.91501.91501.915012,056
12 Jan 20221.93501.93501.91501.91501.915017,934
11 Jan 20221.93001.93001.91001.91001.910013,300
10 Jan 20221.94501.95001.90501.93001.930027,357
07 Jan 20221.96001.96001.93001.94001.9400540
06 Jan 20221.96501.99501.90001.90001.900036,776
05 Jan 20221.96001.96001.96001.96001.96006,528
04 Jan 20221.99501.99501.92001.92001.920021,151
31 Dec 20212.00002.00001.96501.96501.96504,191
30 Dec 20211.95501.99501.95501.99501.99503,118
29 Dec 20212.05002.05001.95001.95001.950010,517
24 Dec 20212.05002.07002.05002.07002.0700980
23 Dec 20211.99002.00001.90001.90001.900036,112
22 Dec 20212.05002.05002.05002.05002.0500-
21 Dec 20212.01002.05001.98002.05002.05005,225
20 Dec 20212.06002.06002.01002.01002.010019,090
17 Dec 20212.07002.08002.06002.06002.060012,460
16 Dec 20212.05002.06002.03002.06002.06009,865
15 Dec 20212.07002.07002.05002.05002.050015,629
14 Dec 20212.07002.07002.07002.07002.07002,000
13 Dec 20212.08002.08002.07002.07002.070014,060
10 Dec 20212.15002.17002.08002.08002.080047,000
09 Dec 20212.14002.17002.14002.15002.15008,016
08 Dec 20212.15002.17002.15002.17002.170016,533
07 Dec 20212.19002.19002.15002.15002.150020,494
06 Dec 20212.20002.20002.15002.16002.16009,483
03 Dec 20212.19002.21002.19002.20002.200030,000
02 Dec 20212.20002.20002.16002.19002.190027,290
01 Dec 20212.20002.20002.16002.16002.160034,903
30 Nov 20212.19002.20002.18002.20002.200016,926
29 Nov 20212.16002.19002.15002.19002.190028,130
26 Nov 20212.17002.18002.16002.18002.180029,609
25 Nov 20212.17002.17002.14002.17002.170013,455
24 Nov 20212.16002.16002.13002.15002.150037,369
23 Nov 20212.16002.16002.14002.16002.160014,714
22 Nov 20212.19002.19002.12002.16002.160017,741
19 Nov 20212.11002.19002.11002.19002.190055,405
18 Nov 20212.07002.10002.07002.10002.10002,181
17 Nov 20212.10002.11002.10002.11002.11009,416
16 Nov 20212.05002.10002.03002.10002.100010,364
15 Nov 20212.10002.11002.00002.05002.050050,973
12 Nov 20212.05002.07002.02002.03002.03005,598
11 Nov 20212.05002.05002.05002.05002.05007,741
10 Nov 20212.04002.04002.01002.02002.020018,957
09 Nov 20212.04002.08002.04002.08002.08005,600
08 Nov 20211.95002.05001.95002.01002.010020,709
05 Nov 20211.97001.99001.95001.99001.99009,595
04 Nov 20212.02002.02001.97001.97001.97003,326
03 Nov 20212.02002.02001.97002.02002.020010,581
02 Nov 20212.08002.08002.03002.03002.03008,612
01 Nov 20212.08502.08502.08002.08002.08001,860
29 Oct 20212.09002.09002.08002.08002.0800778
28 Oct 20212.09502.09502.05002.09002.090022,612
27 Oct 20212.12002.12002.12002.12002.1200-
26 Oct 20212.09002.12002.09002.12002.120014,837
25 Oct 20212.15002.15002.08002.09002.090037,525
22 Oct 20212.12002.12002.11002.11502.115012,217
21 Oct 20212.12002.15002.09002.10002.100042,818
20 Oct 20212.10002.22002.10002.11002.110036,469
19 Oct 20212.07002.09002.07002.08002.080021,073
18 Oct 20212.05002.06002.02002.06002.060034,788
15 Oct 20212.01002.05002.01002.03002.030028,111
14 Oct 20211.97002.00001.97002.00002.000073,025
13 Oct 20211.97001.99001.95501.99001.990020,699
12 Oct 20211.98001.98001.96001.98001.980020,583
11 Oct 20211.98001.98001.96001.98001.98004,934
08 Oct 20211.98001.98001.94001.98001.980033,712
07 Oct 20211.95001.98001.94001.98001.980037,634
06 Oct 20211.90001.91001.90001.90501.905023,270
05 Oct 20211.90001.90001.87501.89751.897518,806
04 Oct 20211.89001.89001.86001.87001.870011,802
01 Oct 20211.82001.85001.82001.84001.840032,500
30 Sept 20211.88001.88001.88001.88001.8800-
29 Sept 20211.83001.89001.83001.88001.880054,751
28 Sept 20211.85001.85001.82001.82001.820012,124
27 Sept 20211.85001.85001.85001.85001.85006,888
24 Sept 20211.86001.87001.85001.85001.850013,388
23 Sept 20211.85501.86001.84001.85251.852524,001
22 Sept 20211.87501.87501.85001.85501.855021,737
21 Sept 20211.87001.88001.85501.87501.875034,181
20 Sept 20211.89001.89001.87001.87001.870046,674
17 Sept 20211.88001.88001.88001.88001.88001,775
16 Sept 20211.90001.90001.87001.88001.880023,993
15 Sept 20211.89001.89001.87501.87501.875041,989
14 Sept 20211.90001.90001.88001.88001.8800121,267
13 Sept 20211.87001.90501.86001.90001.900039,612
10 Sept 20211.88001.88001.86001.87001.870067,507
09 Sept 20211.89001.94501.86001.89501.895027,635
08 Sept 20211.97001.97751.90001.92001.920050,052
07 Sept 20211.99001.99001.93501.97501.975032,559
06 Sept 20211.91001.98501.91001.98501.985013,401
03 Sept 20211.95001.95001.88501.88501.885019,037
02 Sept 20211.93001.93001.90001.90001.900030,000
01 Sept 20211.89501.89501.89501.89501.89505,000
31 Aug 20211.99001.99001.89001.89001.890022,262
30 Aug 20211.90001.96501.90001.96501.96505,223
27 Aug 20211.90001.90001.90001.90001.9000260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...