Australia markets closed

Catalyst Metals Limited (CYL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.0550-0.0200 (-1.86%)
At close: 01:16PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20241.10001.10001.05501.05501.055013,436
21 June 20241.06001.09001.06001.07501.075031,798
20 June 20240.99501.01500.98501.01001.010017,876
19 June 20240.97501.01000.97501.00501.005016,535
18 June 20240.95000.95500.93500.94000.940039,300
17 June 20240.94500.96000.93500.96000.960016,183
14 June 20240.96000.96500.95000.95500.955023,907
13 June 20240.99501.00500.98000.98000.980011,684
12 June 20241.01001.01500.98500.99000.990025,658
11 June 20241.02001.03001.00001.00501.005016,057
07 June 20241.05501.05501.01501.03501.035023,100
06 June 20240.98001.02500.95501.02501.025065,137
05 June 20241.00001.00000.97500.97500.975021,244
04 June 20241.05501.05501.00501.01501.015022,266
03 June 20241.10001.13001.06501.07001.070026,508
31 May 20241.13501.14001.10501.11001.110016,625
30 May 20241.17001.17001.14501.15001.150018,118
29 May 20241.15501.17501.15501.17001.170015,673
28 May 20241.15001.16001.14501.16001.160027,076
27 May 20241.06501.14001.06501.14001.140015,208
24 May 20241.09001.09001.08001.08001.08002,083
23 May 20241.07001.07001.04001.04001.040024,056
22 May 20241.07001.13001.06501.13001.130034,142
21 May 20241.02001.09000.99501.04501.0450319,836
20 May 20240.93500.97500.93500.97500.975030,167
17 May 20240.85500.88000.85500.88000.880013,034
16 May 20240.87500.90000.86000.88000.880091,841
15 May 20240.81500.81500.80500.80500.80503,068
14 May 20240.82000.82000.79000.81500.815033,596
13 May 20240.85500.86500.83500.84500.845029,342
10 May 20240.81500.85000.81500.83000.830066,873
09 May 20240.83000.83000.78500.78500.785056,383
08 May 20240.86000.87000.84000.85000.850015,406
07 May 20240.85000.86000.83500.84500.845053,405
06 May 20240.88000.88000.83000.87000.870059,264
03 May 20240.87000.88500.86500.87500.875033,598
02 May 20240.91500.91500.89000.90000.900032,878
01 May 20240.90000.93000.90000.91000.910015,879
30 Apr 20240.92000.93000.89000.92000.920039,929
29 Apr 20240.91000.93500.90000.93500.935019,366
26 Apr 20240.87500.88000.87000.87000.8700215,046
24 Apr 20240.87500.87500.87000.87000.8700201,539
23 Apr 20240.83500.89000.81000.86000.860027,038
22 Apr 20240.90000.91500.87000.90000.900027,487
19 Apr 20240.87000.87000.87000.87000.87003,000
18 Apr 20240.77500.78000.77000.78000.780018,464
17 Apr 2024------
16 Apr 20240.78500.80000.76500.77500.775014,486
15 Apr 20240.80000.80000.74500.74500.745041,560
12 Apr 20240.79000.81500.79000.81000.810012,039
11 Apr 20240.74500.75500.73000.75500.75507,533
10 Apr 20240.72500.73500.70000.73000.730018,275
09 Apr 20240.73000.73000.69500.69500.695018,548
08 Apr 20240.69000.70500.68000.70500.705016,404
05 Apr 20240.68000.68000.64000.67000.67001,035,299
04 Apr 20240.71500.71500.67500.67750.677514,534
03 Apr 20240.74000.76000.72000.73500.735017,709
02 Apr 20240.66000.70000.66000.70000.70006,868
28 Mar 20240.63500.64250.63000.63500.63506,327
27 Mar 2024------
26 Mar 20240.65000.65000.64000.64500.64505,713
25 Mar 20240.66500.66500.65000.66000.66009,268
22 Mar 20240.64500.65500.63500.65500.655014,504
21 Mar 20240.64500.68000.64500.68000.68005,719
20 Mar 20240.61000.61000.61000.61000.61001,100
19 Mar 20240.63000.63000.61000.61000.610018,549
18 Mar 20240.63500.63500.63000.63000.63003,545
15 Mar 20240.64000.64500.62500.64500.645019,575
14 Mar 2024------
13 Mar 20240.64000.64000.64000.64000.64002,705
12 Mar 20240.68500.69000.68000.69000.69007,970
11 Mar 20240.68000.68500.68000.68500.68509,820
08 Mar 20240.64500.65000.63000.63000.63001,796
07 Mar 20240.60000.62000.60000.60500.605017,789
06 Mar 20240.58500.58500.57500.57500.575019,471
05 Mar 20240.52000.61500.52000.61500.615018,414
04 Mar 20240.49500.50000.49500.50000.500014,303
01 Mar 20240.49000.49000.48500.48500.48502,047
29 Feb 20240.48000.50000.47500.49000.490034,140
28 Feb 2024------
27 Feb 20240.50000.50000.49000.49000.490012,600
26 Feb 2024------
23 Feb 20240.46500.46500.46500.46500.46504,062
22 Feb 20240.48000.48000.47000.47000.470012,280
21 Feb 20240.49500.50000.48000.48500.485022,588
20 Feb 20240.50500.51500.49500.50500.505028,234
19 Feb 20240.51500.51500.51000.51500.515017,163
16 Feb 20240.52500.53000.52000.53000.530013,408
15 Feb 20240.52000.53500.52000.53000.530019,625
14 Feb 20240.52000.53500.51500.51500.515029,819
13 Feb 2024------
12 Feb 2024------
09 Feb 20240.51500.54000.51500.54000.54006,669
08 Feb 20240.52500.52500.51000.52000.520020,196
07 Feb 20240.54500.54500.53000.54000.54006,044
06 Feb 20240.55500.55500.50500.53500.535021,619
05 Feb 20240.57000.57000.55000.55000.55006,996
02 Feb 20240.55000.57000.55000.57000.570016,374
01 Feb 20240.60000.60000.57500.57500.57507,546
31 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...