Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 5.08
-0.02 (-0.39%)
Aug 1, 2025, 4:11 PM AEST
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.12 | 5.18 | 5.04 | 5.08 | 5.08 | -0.39% | 555,262 |
| Jul 31, 2025 | 4.99 | 5.15 | 4.90 | 5.10 | 5.10 | 0.59% | 836,582 |
| Jul 30, 2025 | 4.82 | 5.09 | 4.75 | 5.07 | 5.07 | 5.41% | 856,367 |
| Jul 29, 2025 | 4.68 | 4.86 | 4.56 | 4.81 | 4.81 | 1.48% | 830,722 |
| Jul 28, 2025 | 4.84 | 4.90 | 4.71 | 4.74 | 4.74 | 0.21% | 720,238 |
| Jul 25, 2025 | 4.90 | 4.93 | 4.71 | 4.73 | 4.73 | -4.06% | 956,004 |
| Jul 24, 2025 | 5.05 | 5.05 | 4.76 | 4.93 | 4.93 | -2.76% | 1,078,680 |
| Jul 23, 2025 | 5.15 | 5.20 | 5.01 | 5.07 | 5.07 | 0.80% | 1,126,043 |
| Jul 22, 2025 | 4.98 | 5.10 | 4.96 | 5.03 | 5.03 | 3.07% | 755,775 |
| Jul 21, 2025 | 4.85 | 4.95 | 4.80 | 4.88 | 4.88 | -0.41% | 1,063,960 |
| Jul 18, 2025 | 4.72 | 4.93 | 4.71 | 4.90 | 4.90 | 4.03% | 1,764,633 |
| Jul 17, 2025 | 4.90 | 4.95 | 4.68 | 4.71 | 4.71 | -3.29% | 1,633,934 |
| Jul 16, 2025 | 4.91 | 4.92 | 4.79 | 4.87 | 4.87 | -2.99% | 1,591,361 |
| Jul 15, 2025 | 4.93 | 5.02 | 4.80 | 5.02 | 5.02 | 1.01% | 754,864 |
| Jul 14, 2025 | 4.90 | 5.04 | 4.87 | 4.97 | 4.97 | 2.05% | 1,403,856 |
| Jul 11, 2025 | 5.20 | 5.21 | 4.83 | 4.87 | 4.87 | -6.35% | 1,940,345 |
| Jul 10, 2025 | 5.47 | 5.52 | 5.17 | 5.20 | 5.20 | -2.26% | 926,326 |
| Jul 9, 2025 | 5.49 | 5.69 | 5.31 | 5.32 | 5.32 | -4.66% | 1,507,308 |
| Jul 8, 2025 | 5.18 | 5.60 | 5.18 | 5.58 | 5.58 | 7.93% | 1,384,146 |
| Jul 7, 2025 | 5.37 | 5.37 | 5.10 | 5.17 | 5.17 | -3.36% | 680,187 |
| Jul 4, 2025 | 5.42 | 5.42 | 5.24 | 5.35 | 5.35 | -0.19% | 797,282 |
| Jul 3, 2025 | 5.36 | 5.45 | 5.23 | 5.36 | 5.36 | 0.75% | 1,077,260 |
| Jul 2, 2025 | 5.25 | 5.38 | 5.17 | 5.32 | 5.32 | 1.33% | 993,242 |
| Jul 1, 2025 | 5.35 | 5.36 | 5.17 | 5.25 | 5.25 | 0.57% | 1,551,072 |
| Jun 30, 2025 | 5.06 | 5.29 | 5.03 | 5.22 | 5.22 | 1.36% | 1,214,831 |
| Jun 27, 2025 | 5.22 | 5.42 | 5.13 | 5.15 | 5.15 | -2.65% | 1,468,337 |
| Jun 26, 2025 | 5.32 | 5.35 | 5.15 | 5.29 | 5.29 | -1.86% | 1,678,590 |
| Jun 25, 2025 | 5.31 | 5.39 | 5.08 | 5.39 | 5.39 | -0.55% | 2,692,266 |
| Jun 24, 2025 | 5.71 | 5.83 | 5.42 | 5.42 | 5.42 | -4.24% | 2,475,411 |
| Jun 23, 2025 | 5.74 | 5.84 | 5.55 | 5.66 | 5.66 | -2.41% | 1,711,917 |
| Jun 20, 2025 | 5.74 | 5.87 | 5.65 | 5.80 | 5.80 | 0.87% | 10,305,396 |
| Jun 19, 2025 | 5.78 | 5.95 | 5.49 | 5.75 | 5.75 | -0.86% | 2,468,836 |
| Jun 18, 2025 | 6.20 | 6.23 | 5.71 | 5.80 | 5.80 | -8.23% | 4,748,545 |
| Jun 17, 2025 | 6.31 | 6.53 | 6.19 | 6.32 | 6.32 | 2.60% | 2,371,847 |
| Jun 16, 2025 | 7.09 | 7.26 | 6.16 | 6.16 | 6.16 | -12.38% | 4,540,104 |
| Jun 13, 2025 | 6.77 | 7.06 | 6.71 | 7.03 | 7.03 | 4.93% | 1,472,913 |
| Jun 12, 2025 | 6.48 | 6.78 | 6.39 | 6.70 | 6.70 | 5.18% | 8,151,640 |
| Jun 11, 2025 | 6.40 | 6.54 | 6.32 | 6.37 | 6.37 | -3.04% | 1,255,137 |
| Jun 10, 2025 | 6.85 | 6.90 | 6.50 | 6.57 | 6.57 | -3.95% | 1,875,156 |
| Jun 6, 2025 | 6.85 | 6.90 | 6.64 | 6.84 | 6.84 | - | 1,076,830 |
| Jun 5, 2025 | 7.17 | 7.17 | 6.84 | 6.84 | 6.84 | -3.53% | 1,643,108 |
| Jun 4, 2025 | 7.23 | 7.23 | 6.85 | 7.09 | 7.09 | -1.80% | 1,505,445 |
| Jun 3, 2025 | 7.02 | 7.30 | 6.98 | 7.22 | 7.22 | 7.76% | 2,236,723 |
| Jun 2, 2025 | 6.45 | 6.80 | 6.45 | 6.70 | 6.70 | 3.88% | 1,409,142 |
| May 30, 2025 | 6.20 | 6.56 | 6.20 | 6.45 | 6.45 | 3.20% | 12,781,143 |
| May 29, 2025 | 6.10 | 6.33 | 5.98 | 6.25 | 6.25 | 1.46% | 1,933,609 |
| May 28, 2025 | 6.08 | 6.21 | 6.02 | 6.16 | 6.16 | 0.98% | 905,146 |
| May 27, 2025 | 6.33 | 6.39 | 6.08 | 6.10 | 6.10 | -4.84% | 1,185,922 |
| May 26, 2025 | 6.32 | 6.49 | 6.06 | 6.41 | 6.41 | 0.94% | 2,230,596 |
| May 23, 2025 | 6.34 | 6.56 | 6.25 | 6.35 | 6.35 | -4.37% | 2,261,854 |