Advertisement
Advertisement
Catalyst Metals Limited (CYL.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 03:50PM AEDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9450 | 0.9450 | 60,392 |
| Mar 24, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9450 | 0.9450 | 60,392 |
| Mar 23, 2023 | 0.9700 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | 44,106 |
| Mar 22, 2023 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 48,466 |
| Mar 21, 2023 | 0.9700 | 0.9850 | 0.9600 | 0.9850 | 0.9850 | 34,031 |
| Mar 20, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 58,834 |
| Mar 17, 2023 | 0.9950 | 0.9950 | 0.9700 | 0.9800 | 0.9800 | 84,440 |
| Mar 16, 2023 | 1.0000 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 110,212 |
| Mar 15, 2023 | 1.1350 | 1.1350 | 0.9800 | 1.0000 | 1.0000 | 394,644 |
| Mar 14, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1350 | 1.1350 | 56,201 |
| Mar 13, 2023 | 1.1800 | 1.1800 | 1.0950 | 1.1150 | 1.1150 | 138,699 |
| Mar 10, 2023 | 1.2500 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 161,355 |
| Mar 09, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 08, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 07, 2023 | 1.3250 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 11,630 |
| Mar 06, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 10,596 |
| Mar 03, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 27,345 |
| Mar 02, 2023 | 1.2050 | 1.2350 | 1.2000 | 1.2000 | 1.2000 | 26,261 |
| Mar 01, 2023 | 1.2550 | 1.2700 | 1.2050 | 1.2050 | 1.2050 | 38,034 |
| Feb 28, 2023 | 1.2950 | 1.2950 | 1.2050 | 1.2500 | 1.2500 | 63,391 |
| Feb 27, 2023 | 1.3650 | 1.3650 | 1.2800 | 1.3000 | 1.3000 | 30,568 |
| Feb 24, 2023 | 1.3250 | 1.4100 | 1.3250 | 1.3650 | 1.3650 | 59,414 |
| Feb 23, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 22, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 8,068 |
| Feb 21, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 12,405 |
| Feb 20, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 39,610 |
| Feb 17, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 13,748 |
| Feb 16, 2023 | 1.4500 | 1.4600 | 1.4150 | 1.4150 | 1.4150 | 11,448 |
| Feb 15, 2023 | 1.4500 | 1.4600 | 1.4450 | 1.4500 | 1.4500 | 23,260 |
| Feb 14, 2023 | 1.4600 | 1.4700 | 1.4050 | 1.4450 | 1.4450 | 78,465 |
| Feb 13, 2023 | 1.4300 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 65,035 |
| Feb 10, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 102,786 |
| Feb 09, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 37,426 |
| Feb 08, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 14,475 |
| Feb 07, 2023 | 1.2850 | 1.3200 | 1.2850 | 1.3100 | 1.3100 | 13,167 |
| Feb 06, 2023 | 1.3225 | 1.3225 | 1.2800 | 1.2800 | 1.2800 | 11,222 |
| Feb 03, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 18,784 |
| Feb 02, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,426 |
| Feb 01, 2023 | 1.3850 | 1.3850 | 1.3000 | 1.3400 | 1.3400 | 22,149 |
| Jan 31, 2023 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 1.3950 | 5,221 |
| Jan 30, 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 27,569 |
| Jan 27, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 2,950 |
| Jan 25, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 16,795 |
| Jan 24, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 24,350 |
| Jan 23, 2023 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 22,890 |
| Jan 20, 2023 | 1.3850 | 1.4500 | 1.3850 | 1.4225 | 1.4225 | 18,029 |
| Jan 19, 2023 | 1.4000 | 1.4150 | 1.3650 | 1.4000 | 1.4000 | 48,222 |
| Jan 18, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 740 |
| Jan 17, 2023 | 1.4000 | 1.4050 | 1.2900 | 1.4000 | 1.4000 | 162,933 |
| Jan 16, 2023 | 1.3100 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 356,736 |
| Jan 13, 2023 | 1.3500 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 36,986 |
| Jan 12, 2023 | 1.2800 | 1.3700 | 1.2800 | 1.3650 | 1.3650 | 27,829 |
| Jan 11, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 39,463 |
| Jan 10, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 32,961 |
| Jan 09, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 3,074 |
| Jan 06, 2023 | 1.1800 | 1.2050 | 1.1600 | 1.2050 | 1.2050 | 3,519 |
| Jan 05, 2023 | 1.1950 | 1.2100 | 1.1950 | 1.2100 | 1.2100 | 6,602 |
| Jan 04, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| Jan 03, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 8,690 |
| Dec 30, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,644 |
| Dec 29, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Dec 28, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Dec 23, 2022 | 1.1550 | 1.1550 | 1.1450 | 1.1500 | 1.1500 | 6,493 |
| Dec 22, 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 2,000 |
| Dec 21, 2022 | 1.1450 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | 5,333 |
| Dec 20, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 57,859 |
| Dec 19, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,705 |
| Dec 16, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,901 |
| Dec 15, 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 14,654 |
| Dec 14, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 18,531 |
| Dec 13, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 11,965 |
| Dec 12, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 9,999 |
| Dec 09, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 7,623 |
| Dec 08, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 16,568 |
| Dec 07, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Dec 06, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,623 |
| Dec 05, 2022 | 1.2250 | 1.2250 | 1.1950 | 1.2250 | 1.2250 | 4,193 |
| Dec 02, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 166 |
| Dec 01, 2022 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 79,566 |
| Nov 30, 2022 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 31,551 |
| Nov 29, 2022 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | - |
| Nov 28, 2022 | 1.3300 | 1.3425 | 1.3300 | 1.3425 | 1.3425 | 22,077 |
| Nov 25, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 4,018 |
| Nov 24, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 23, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2,900 |
| Nov 22, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3550 | 1.3550 | 10,089 |
| Nov 21, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 18, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 7,501 |
| Nov 17, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 16, 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 9,265 |
| Nov 15, 2022 | 1.3500 | 1.3550 | 1.3500 | 1.3500 | 1.3500 | 30,000 |
| Nov 14, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 5,500 |
| Nov 11, 2022 | 1.3450 | 1.3650 | 1.3450 | 1.3650 | 1.3650 | 37,000 |
| Nov 10, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 6,247 |
| Nov 09, 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Nov 08, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 9,093 |
| Nov 07, 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 33,449 |
| Nov 04, 2022 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 11,600 |
| Nov 03, 2022 | 1.1000 | 1.1050 | 1.1000 | 1.1050 | 1.1050 | 17,450 |
| Nov 02, 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
