ASX - Delayed Quote AUD

Catalyst Metals Limited (CYL.AX)

Compare
3.3600 +0.1700 (+5.33%)
At close: October 18 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 3.2000 3.4000 3.2000 3.3600 3.3600 1,369,072
Oct 18, 2024 3.2000 3.4000 3.2000 3.3600 3.3600 1,369,072
Oct 17, 2024 3.0700 3.2900 3.0600 3.1900 3.1900 1,237,161
Oct 16, 2024 3.0500 3.1600 2.9800 3.0600 3.0600 882,341
Oct 15, 2024 3.0100 3.1100 3.0100 3.0900 3.0900 461,438
Oct 14, 2024 2.9700 3.1100 2.9500 3.0000 3.0000 1,733,493
Oct 11, 2024 2.9700 3.0000 2.9000 2.9400 2.9400 470,956
Oct 10, 2024 2.9100 3.0200 2.8900 2.9400 2.9400 957,161
Oct 9, 2024 2.7500 2.9400 2.7200 2.9000 2.9000 918,043
Oct 8, 2024 2.7900 2.8400 2.6900 2.7900 2.7900 739,880
Oct 7, 2024 2.9300 2.9500 2.7500 2.8200 2.8200 706,108
Oct 4, 2024 2.9200 3.0900 2.8500 2.9000 2.9000 1,363,302
Oct 3, 2024 2.8500 2.9400 2.8300 2.9200 2.9200 1,105,926
Oct 2, 2024 2.6700 2.8700 2.6700 2.8400 2.8400 1,265,336
Oct 1, 2024 2.7400 2.7700 2.6300 2.6700 2.6700 622,078
Sep 30, 2024 2.7600 2.8400 2.7100 2.7500 2.7500 802,339
Sep 27, 2024 2.7300 2.8300 2.6800 2.7800 2.7800 756,208
Sep 26, 2024 2.7400 2.8650 2.7300 2.7700 2.7700 501,738
Sep 25, 2024 2.8200 2.9000 2.7600 2.7800 2.7800 741,965
Sep 24, 2024 2.6900 2.8600 2.6700 2.8300 2.8300 723,095
Sep 23, 2024 2.5100 2.7300 2.5100 2.6900 2.6900 1,775,526
Sep 20, 2024 2.6300 2.7000 2.5700 2.5800 2.5800 660,490
Sep 19, 2024 2.6800 2.7000 2.5800 2.6500 2.6500 553,288
Sep 18, 2024 2.6600 2.7400 2.5600 2.6900 2.6900 439,083
Sep 17, 2024 2.8000 2.8500 2.5100 2.6700 2.6700 922,193
Sep 16, 2024 2.7000 2.8400 2.6000 2.8100 2.8100 789,977
Sep 13, 2024 2.5600 2.6800 2.5500 2.6700 2.6700 1,007,770
Sep 12, 2024 2.3000 2.5200 2.3000 2.4900 2.4900 983,653
Sep 11, 2024 2.2500 2.3500 2.2000 2.2800 2.2800 2,023,101
Sep 10, 2024 2.1500 2.2500 2.1450 2.2000 2.2000 424,721
Sep 9, 2024 2.1700 2.2100 2.1000 2.1100 2.1100 239,423
Sep 6, 2024 2.1000 2.1800 2.0700 2.1700 2.1700 392,684
Sep 5, 2024 2.1400 2.2000 2.0400 2.0600 2.0600 644,756
Sep 4, 2024 2.1500 2.2000 2.0900 2.1400 2.1400 468,894
Sep 3, 2024 2.2400 2.2800 2.1900 2.2500 2.2500 655,856
Sep 2, 2024 2.2900 2.2900 2.1900 2.2300 2.2300 709,032
Aug 30, 2024 2.1500 2.2900 2.1500 2.2800 2.2800 1,232,368
Aug 29, 2024 2.0900 2.1800 2.0900 2.1800 2.1800 343,560
Aug 28, 2024 2.0900 2.1500 2.0500 2.1000 2.1000 529,279
Aug 27, 2024 2.1400 2.1400 2.0200 2.1100 2.1100 653,172
Aug 26, 2024 2.1900 2.2050 2.1100 2.1500 2.1500 400,718
Aug 23, 2024 2.1400 2.2150 2.0600 2.1700 2.1700 563,539
Aug 22, 2024 2.1600 2.2100 2.1200 2.1600 2.1600 288,643
Aug 21, 2024 2.1700 2.2400 2.1400 2.1700 2.1700 442,679
Aug 20, 2024 2.1600 2.2000 2.1300 2.1600 2.1600 318,577
Aug 19, 2024 2.1000 2.2200 2.1000 2.1400 2.1400 979,113
Aug 16, 2024 2.0600 2.0800 2.0200 2.0700 2.0700 13,551,734
Aug 15, 2024 2.0900 2.0900 1.9700 2.0000 2.0000 736,698
Aug 14, 2024 1.9550 2.0900 1.9350 2.0900 2.0900 895,520
Aug 13, 2024 1.9400 1.9850 1.9050 1.9500 1.9500 824,036
Aug 12, 2024 1.9800 2.0300 1.9100 1.9300 1.9300 429,129
Aug 9, 2024 1.8650 1.9800 1.8500 1.9550 1.9550 734,234
Aug 8, 2024 1.8300 1.8850 1.7000 1.8600 1.8600 603,200
Aug 7, 2024 1.8550 1.8950 1.8150 1.8650 1.8650 818,535
Aug 6, 2024 1.7200 1.9025 1.7150 1.8750 1.8750 835,426
Aug 5, 2024 1.8250 1.8250 1.6750 1.7600 1.7600 1,110,699
Aug 2, 2024 1.9150 1.9200 1.8100 1.8700 1.8700 591,579
Aug 1, 2024 1.9600 2.0500 1.9200 1.9400 1.9400 764,678
Jul 31, 2024 1.9600 1.9700 1.8600 1.9200 1.9200 386,384
Jul 30, 2024 1.9650 1.9900 1.9200 1.9650 1.9650 497,097
Jul 29, 2024 1.9600 2.0100 1.9400 1.9950 1.9950 757,752
Jul 26, 2024 1.8700 1.9400 1.7950 1.9050 1.9050 817,518
Jul 25, 2024 1.8950 1.9450 1.8300 1.8700 1.8700 755,293
Jul 24, 2024 1.7250 1.9400 1.7200 1.9200 1.9200 990,725
Jul 23, 2024 1.7800 1.8050 1.7200 1.7700 1.7700 725,084
Jul 22, 2024 1.7500 1.7900 1.7150 1.7800 1.7800 320,399
Jul 19, 2024 1.7400 1.8325 1.7100 1.7800 1.7800 641,997
Jul 18, 2024 1.7200 1.8000 1.7050 1.7600 1.7600 579,428
Jul 17, 2024 1.6200 1.7550 1.5900 1.7500 1.7500 625,441
Jul 16, 2024 1.5850 1.6700 1.4600 1.6200 1.6200 930,700
Jul 15, 2024 1.6500 1.7000 1.5700 1.5700 1.5700 568,531
Jul 12, 2024 1.5800 1.6500 1.5300 1.6250 1.6250 1,301,947
Jul 11, 2024 1.4000 1.5800 1.4000 1.5100 1.5100 1,129,148
Jul 10, 2024 1.1800 1.4100 1.1600 1.4100 1.4100 1,630,886
Jul 9, 2024 1.1650 1.1650 1.1400 1.1450 1.1450 119,925
Jul 8, 2024 1.1800 1.1800 1.1550 1.1800 1.1800 175,920
Jul 5, 2024 1.1550 1.1800 1.1300 1.1800 1.1800 543,925
Jul 4, 2024 1.1250 1.1800 1.1100 1.1700 1.1700 260,266
Jul 3, 2024 1.1700 1.1700 1.1100 1.1100 1.1100 312,611
Jul 2, 2024 1.1500 1.1600 1.0950 1.1600 1.1600 288,293
Jul 1, 2024 1.1150 1.2150 1.1150 1.1500 1.1500 545,442
Jun 28, 2024 1.0950 1.1800 1.0900 1.1300 1.1300 441,887
Jun 27, 2024 1.0800 1.0950 1.0650 1.0800 1.0800 96,626
Jun 26, 2024 1.0900 1.1400 1.0900 1.1000 1.1000 313,965
Jun 25, 2024 1.0550 1.0950 1.0300 1.0900 1.0900 315,315
Jun 24, 2024 1.0950 1.0950 1.0500 1.0500 1.0500 313,304
Jun 21, 2024 1.0150 1.1000 1.0150 1.0750 1.0750 274,027
Jun 20, 2024 1.0100 1.0400 0.9800 1.0100 1.0100 428,303
Jun 19, 2024 0.9800 1.0250 0.9700 0.9800 0.9800 614,076
Jun 18, 2024 0.9650 0.9650 0.9300 0.9400 0.9400 327,992
Jun 17, 2024 0.9500 0.9650 0.9350 0.9550 0.9550 279,974
Jun 14, 2024 0.9750 0.9800 0.9500 0.9550 0.9550 314,700
Jun 13, 2024 0.9950 1.0100 0.9750 0.9750 0.9750 170,684
Jun 12, 2024 0.9800 1.0200 0.9800 0.9850 0.9850 114,238
Jun 11, 2024 1.0200 1.0300 0.9900 0.9950 0.9950 361,421
Jun 7, 2024 1.0200 1.0600 1.0100 1.0500 1.0500 381,504
Jun 6, 2024 0.9800 1.0250 0.9550 1.0000 1.0000 655,050
Jun 5, 2024 0.9950 1.0000 0.9700 0.9700 0.9700 325,666
Jun 4, 2024 1.0600 1.0600 1.0000 1.0100 1.0100 313,610
Jun 3, 2024 1.1000 1.1300 1.0550 1.0550 1.0550 362,470
May 31, 2024 1.1500 1.1550 1.1000 1.1050 1.1050 136,642
May 30, 2024 1.1600 1.1700 1.1400 1.1500 1.1500 156,596
May 29, 2024 1.1750 1.1850 1.1500 1.1600 1.1600 240,132
May 28, 2024 1.1500 1.1850 1.1450 1.1800 1.1800 804,049
May 27, 2024 1.0600 1.1500 1.0500 1.1400 1.1400 590,537
May 24, 2024 1.0400 1.0950 1.0300 1.0800 1.0800 133,827
May 23, 2024 1.0800 1.0900 1.0450 1.0600 1.0600 259,826
May 22, 2024 1.0500 1.1600 1.0500 1.1150 1.1150 830,317
May 21, 2024 1.0000 1.0900 0.9950 1.0500 1.0500 1,159,887
May 20, 2024 0.9250 1.0000 0.9250 0.9900 0.9900 792,306
May 17, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 334,912
May 16, 2024 0.8600 0.9000 0.8500 0.8700 0.8700 957,893
May 15, 2024 0.8200 0.8300 0.8050 0.8300 0.8300 116,197
May 14, 2024 0.8400 0.8400 0.7850 0.8050 0.8050 236,293
May 13, 2024 0.8500 0.8700 0.8350 0.8400 0.8400 150,879
May 10, 2024 0.8300 0.8500 0.8100 0.8400 0.8400 351,399
May 9, 2024 0.8550 0.8550 0.7800 0.7800 0.7800 278,042
May 8, 2024 0.8650 0.8850 0.8350 0.8550 0.8550 198,096
May 7, 2024 0.8500 0.9000 0.8350 0.8450 0.8450 649,058
May 6, 2024 0.9200 0.9200 0.8300 0.8700 0.8700 423,400
May 3, 2024 0.9100 0.9100 0.8650 0.8900 0.8900 156,145
May 2, 2024 0.9000 0.9150 0.8900 0.8900 0.8900 341,101
May 1, 2024 0.8900 0.9300 0.8800 0.8950 0.8950 112,367
Apr 30, 2024 0.9400 0.9400 0.8900 0.9300 0.9300 189,079
Apr 29, 2024 0.8900 0.9400 0.8900 0.9400 0.9400 400,519
Apr 26, 2024 0.8700 0.8950 0.8650 0.8950 0.8950 190,509
Apr 24, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 80,600
Apr 23, 2024 0.8600 0.9000 0.8000 0.8600 0.8600 590,193
Apr 22, 2024 0.8800 0.9200 0.8650 0.9000 0.9000 751,320
Apr 19, 2024 0.7950 0.8850 0.7950 0.8600 0.8600 745,171
Apr 18, 2024 0.7750 0.7950 0.7500 0.7950 0.7950 12,273,104
Apr 17, 2024 0.8050 0.8100 0.7650 0.7850 0.7850 175,125
Apr 16, 2024 0.7600 0.7950 0.7600 0.7700 0.7700 122,475
Apr 15, 2024 0.7900 0.7950 0.7300 0.7300 0.7300 276,810
Apr 12, 2024 0.7700 0.8300 0.7700 0.8000 0.8000 560,257
Apr 11, 2024 0.7500 0.7550 0.7200 0.7550 0.7550 110,251
Apr 10, 2024 0.7300 0.7600 0.7000 0.7600 0.7600 312,329
Apr 9, 2024 0.7500 0.7600 0.6750 0.7000 0.7000 337,436
Apr 8, 2024 0.6700 0.7650 0.6700 0.7450 0.7450 326,779
Apr 5, 2024 0.6950 0.6950 0.6300 0.6700 0.6700 342,573
Apr 4, 2024 0.7350 0.7450 0.6700 0.6900 0.6900 385,893
Apr 3, 2024 0.7200 0.7650 0.7150 0.7350 0.7350 452,951
Apr 2, 2024 0.6450 0.7300 0.6450 0.7300 0.7300 504,179
Mar 28, 2024 0.6250 0.6425 0.6250 0.6400 0.6400 189,043
Mar 27, 2024 0.6250 0.6450 0.6200 0.6450 0.6450 66,111
Mar 26, 2024 0.6450 0.6600 0.6300 0.6450 0.6450 73,455
Mar 25, 2024 0.6800 0.6850 0.6350 0.6600 0.6600 112,466
Mar 22, 2024 0.6750 0.6750 0.6350 0.6600 0.6600 61,538
Mar 21, 2024 0.6350 0.6900 0.6350 0.6900 0.6900 145,436
Mar 20, 2024 0.6200 0.6350 0.6100 0.6250 0.6250 42,098
Mar 19, 2024 0.6300 0.6400 0.6050 0.6050 0.6050 168,422
Mar 18, 2024 0.6400 0.6600 0.6300 0.6350 0.6350 72,854
Mar 15, 2024 0.6750 0.6750 0.6250 0.6400 0.6400 147,002
Mar 14, 2024 0.7000 0.7150 0.6600 0.6850 0.6850 62,147
Mar 13, 2024 0.6800 0.6800 0.6350 0.6550 0.6550 33,583
Mar 12, 2024 0.6950 0.6950 0.6750 0.6900 0.6900 269,674
Mar 11, 2024 0.6600 0.7100 0.6600 0.7050 0.7050 187,489
Mar 8, 2024 0.6100 0.6500 0.6000 0.6500 0.6500 155,974
Mar 7, 2024 0.6000 0.6200 0.5700 0.6050 0.6050 159,233
Mar 6, 2024 0.6250 0.6250 0.5600 0.5800 0.5800 385,356
Mar 5, 2024 0.4950 0.6250 0.4950 0.6250 0.6250 870,797
Mar 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,299,429
Mar 1, 2024 0.4900 0.4900 0.4850 0.4850 0.4850 43,450
Feb 29, 2024 0.5000 0.5000 0.4750 0.4900 0.4900 292,852
Feb 28, 2024 0.4850 0.5000 0.4850 0.4900 0.4900 232,812
Feb 27, 2024 0.4600 0.5000 0.4600 0.4750 0.4750 288,545
Feb 26, 2024 0.4750 0.4750 0.4650 0.4700 0.4700 120,562
Feb 23, 2024 0.4700 0.4750 0.4600 0.4650 0.4650 92,668
Feb 22, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 73,498
Feb 21, 2024 0.5000 0.5000 0.4800 0.4850 0.4850 124,228
Feb 20, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 112,487
Feb 19, 2024 0.5200 0.5200 0.5100 0.5150 0.5150 101,668
Feb 16, 2024 0.5300 0.5300 0.5150 0.5250 0.5250 150,545
Feb 15, 2024 0.5200 0.5400 0.5150 0.5300 0.5300 99,209
Feb 14, 2024 0.5450 0.5500 0.5150 0.5300 0.5300 71,690
Feb 13, 2024 0.5600 0.5600 0.5450 0.5450 0.5450 37,913
Feb 12, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 51,075
Feb 9, 2024 0.5150 0.5800 0.5150 0.5800 0.5800 155,725
Feb 8, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 257,210
Feb 7, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 108,642
Feb 6, 2024 0.5700 0.5700 0.5050 0.5400 0.5400 155,969
Feb 5, 2024 0.5700 0.5950 0.5500 0.5550 0.5550 72,714
Feb 2, 2024 0.5500 0.5800 0.5500 0.5600 0.5600 88,834
Feb 1, 2024 0.6150 0.6150 0.5600 0.5600 0.5600 92,486
Jan 31, 2024 0.6600 0.6600 0.6100 0.6100 0.6100 151,606
Jan 30, 2024 0.6350 0.6600 0.6300 0.6500 0.6500 83,077
Jan 29, 2024 0.6900 0.7025 0.6300 0.6650 0.6650 101,739
Jan 25, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 51,145
Jan 24, 2024 0.6600 0.7000 0.6600 0.6800 0.6800 98,410
Jan 23, 2024 0.6700 0.6850 0.6700 0.6850 0.6850 39,396
Jan 22, 2024 0.6950 0.7000 0.6500 0.6600 0.6600 148,680
Jan 19, 2024 0.6850 0.7200 0.6750 0.6950 0.6950 97,066
Jan 18, 2024 0.6800 0.7000 0.6750 0.6800 0.6800 191,157
Jan 17, 2024 0.7400 0.7400 0.6700 0.6700 0.6700 202,831
Jan 16, 2024 0.7400 0.7700 0.7300 0.7400 0.7400 168,996
Jan 15, 2024 0.7100 0.7750 0.7100 0.7250 0.7250 195,912
Jan 12, 2024 0.7200 0.7200 0.6850 0.7000 0.7000 118,893
Jan 11, 2024 0.6650 0.7200 0.6650 0.7000 0.7000 218,802
Jan 10, 2024 0.6250 0.6600 0.6250 0.6600 0.6600 39,757
Jan 9, 2024 0.6500 0.6900 0.6250 0.6250 0.6250 255,842
Jan 8, 2024 0.6600 0.6700 0.6400 0.6500 0.6500 191,000
Jan 5, 2024 0.7300 0.7500 0.6650 0.6650 0.6650 270,578
Jan 4, 2024 0.7950 0.8000 0.7200 0.7250 0.7250 133,575
Jan 3, 2024 0.8100 0.8350 0.7900 0.7950 0.7950 39,965
Jan 2, 2024 0.8050 0.8200 0.8000 0.8000 0.8000 48,807
Dec 29, 2023 0.7700 0.8050 0.7700 0.8050 0.8050 45,026
Dec 28, 2023 0.7750 0.8050 0.7750 0.7800 0.7800 67,278
Dec 27, 2023 0.7850 0.8350 0.7650 0.7650 0.7650 112,967
Dec 22, 2023 0.7800 0.7800 0.7700 0.7800 0.7800 72,785
Dec 21, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 31,126
Dec 20, 2023 0.8250 0.8250 0.8000 0.8000 0.8000 135,158
Dec 19, 2023 0.8450 0.8850 0.8200 0.8200 0.8200 127,579
Dec 18, 2023 0.9000 0.9000 0.8600 0.8600 0.8600 83,277
Dec 15, 2023 0.9450 0.9450 0.9300 0.9300 0.9300 86,257
Dec 14, 2023 0.9200 0.9600 0.9200 0.9600 0.9600 128,145
Dec 13, 2023 0.9650 0.9650 0.9150 0.9200 0.9200 134,647
Dec 12, 2023 1.0050 1.0050 0.9700 0.9750 0.9750 144,604
Dec 11, 2023 1.0300 1.0400 1.0050 1.0150 1.0150 130,634
Dec 8, 2023 1.0100 1.0250 1.0000 1.0250 1.0250 319,514
Dec 7, 2023 1.0250 1.0500 1.0000 1.0000 1.0000 341,581
Dec 6, 2023 1.0550 1.0900 1.0000 1.0400 1.0400 398,157
Dec 5, 2023 1.0500 1.1000 1.0350 1.0500 1.0500 252,181
Dec 4, 2023 1.0000 1.0600 1.0000 1.0500 1.0500 261,229
Dec 1, 2023 0.9100 1.0100 0.9100 1.0000 1.0000 473,878
Nov 30, 2023 0.9300 0.9300 0.9100 0.9150 0.9150 144,343
Nov 29, 2023 0.9000 0.9500 0.8700 0.9400 0.9400 315,966
Nov 28, 2023 0.8800 0.9250 0.8500 0.8550 0.8550 347,967
Nov 27, 2023 0.8350 0.9300 0.8050 0.8850 0.8850 165,106
Nov 24, 2023 0.8200 0.8400 0.8150 0.8400 0.8400 50,962
Nov 23, 2023 0.8250 0.8250 0.8050 0.8200 0.8200 53,692
Nov 22, 2023 0.8100 0.8300 0.8000 0.8300 0.8300 64,645
Nov 21, 2023 0.7950 0.8050 0.7950 0.8000 0.8000 19,535
Nov 20, 2023 0.8050 0.8100 0.7850 0.8100 0.8100 167,633
Nov 17, 2023 0.7600 0.8150 0.7450 0.8000 0.8000 131,951
Nov 16, 2023 0.7950 0.7950 0.7750 0.7900 0.7900 215,907
Nov 15, 2023 0.8100 0.8100 0.8050 0.8100 0.8100 36,270
Nov 14, 2023 0.8100 0.8250 0.8100 0.8150 0.8150 70,025
Nov 13, 2023 0.8300 0.8300 0.8000 0.8300 0.8300 292,544
Nov 10, 2023 0.8400 0.8450 0.7950 0.8450 0.8450 129,046
Nov 9, 2023 0.8000 0.8350 0.7850 0.8300 0.8300 616,974
Nov 8, 2023 0.8200 0.8300 0.7975 0.8250 0.8250 177,585
Nov 7, 2023 0.8200 0.8225 0.8000 0.8000 0.8000 195,423
Nov 6, 2023 0.7400 0.8100 0.7400 0.8100 0.8100 372,425
Nov 3, 2023 0.7400 0.7700 0.7350 0.7400 0.7400 176,507
Nov 2, 2023 0.6550 0.7400 0.6550 0.7250 0.7250 242,420
Nov 1, 2023 0.7000 0.7050 0.6400 0.6400 0.6400 255,054
Oct 31, 2023 0.6850 0.7400 0.6700 0.7000 0.7000 482,132
Oct 30, 2023 0.6500 0.6950 0.6200 0.6900 0.6900 241,853
Oct 27, 2023 0.6000 0.6250 0.5950 0.6150 0.6150 87,060
Oct 26, 2023 0.6300 0.6300 0.5900 0.6000 0.6000 313,632
Oct 25, 2023 0.6550 0.6550 0.6500 0.6500 0.6500 31,106
Oct 24, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 126,661
Oct 23, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 84,096
Oct 20, 2023 0.6350 0.7000 0.6350 0.6700 0.6700 451,919
Oct 19, 2023 0.6300 0.6350 0.6150 0.6350 0.6350 124,583
Oct 18, 2023 0.6150 0.6450 0.6150 0.6400 0.6400 62,276

Related Tickers