Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 8.36
-0.37 (-4.24%)
At close: Mar 3, 2026
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.50 | 8.57 | 8.21 | 8.32 | - | -4.70% | 434,802 |
| Mar 2, 2026 | 8.80 | 8.90 | 8.48 | 8.73 | 8.73 | 2.59% | 730,859 |
| Feb 27, 2026 | 8.61 | 8.96 | 8.44 | 8.51 | 8.51 | 0.35% | 974,091 |
| Feb 26, 2026 | 8.62 | 8.62 | 8.42 | 8.48 | 8.48 | -1.51% | 471,479 |
| Feb 25, 2026 | 8.35 | 8.63 | 8.22 | 8.61 | 8.61 | 4.11% | 634,502 |
| Feb 24, 2026 | 8.24 | 8.60 | 8.04 | 8.27 | 8.27 | -0.12% | 1,295,499 |
| Feb 23, 2026 | 8.02 | 8.33 | 8.00 | 8.28 | 8.28 | 4.55% | 687,245 |
| Feb 20, 2026 | 7.91 | 7.98 | 7.72 | 7.92 | 7.92 | -0.88% | 667,810 |
| Feb 19, 2026 | 7.94 | 8.38 | 7.78 | 7.99 | 7.99 | 4.99% | 1,287,889 |
| Feb 18, 2026 | 7.39 | 7.66 | 7.29 | 7.61 | 7.61 | 1.74% | 698,660 |
| Feb 17, 2026 | 7.50 | 7.54 | 7.36 | 7.48 | 7.48 | -0.93% | 669,887 |
| Feb 16, 2026 | 7.67 | 7.72 | 7.50 | 7.55 | 7.55 | 0.27% | 844,378 |
| Feb 13, 2026 | 7.37 | 7.62 | 7.22 | 7.53 | 7.53 | -2.08% | 1,415,341 |
| Feb 12, 2026 | 7.82 | 7.82 | 7.50 | 7.69 | 7.69 | -3.27% | 645,642 |
| Feb 11, 2026 | 7.83 | 7.95 | 7.59 | 7.95 | 7.95 | 1.79% | 839,779 |
| Feb 10, 2026 | 7.75 | 7.88 | 7.64 | 7.81 | 7.81 | 1.96% | 1,271,929 |
| Feb 9, 2026 | 7.50 | 7.75 | 7.39 | 7.66 | 7.66 | 7.28% | 1,294,211 |
| Feb 6, 2026 | 7.47 | 7.55 | 7.14 | 7.14 | 7.14 | -7.51% | 1,439,657 |
| Feb 5, 2026 | 7.95 | 8.01 | 7.54 | 7.72 | 7.72 | -3.02% | 868,735 |
| Feb 4, 2026 | 8.02 | 8.26 | 7.90 | 7.96 | 7.96 | 1.27% | 1,211,861 |
| Feb 3, 2026 | 8.01 | 8.16 | 7.86 | 7.86 | 7.86 | -0.88% | 1,027,872 |
| Feb 2, 2026 | 8.10 | 8.18 | 7.73 | 7.93 | 7.93 | -8.00% | 1,436,788 |
| Jan 30, 2026 | 9.10 | 9.13 | 8.50 | 8.62 | 8.62 | -8.00% | 1,149,072 |
| Jan 29, 2026 | 9.55 | 9.60 | 9.06 | 9.37 | 9.37 | -1.68% | 829,733 |
| Jan 28, 2026 | 9.45 | 9.60 | 9.16 | 9.53 | 9.53 | 0.11% | 1,577,162 |
| Jan 27, 2026 | 9.55 | 9.80 | 9.46 | 9.52 | 9.52 | 0.74% | 1,318,421 |
| Jan 23, 2026 | 9.37 | 9.45 | 9.21 | 9.45 | 9.45 | 3.62% | 1,816,793 |
| Jan 22, 2026 | 9.04 | 9.16 | 8.82 | 9.12 | 9.12 | -1.51% | 1,812,901 |
| Jan 21, 2026 | 9.55 | 9.55 | 9.01 | 9.26 | 9.26 | -0.22% | 1,464,486 |
| Jan 20, 2026 | 9.60 | 9.63 | 9.10 | 9.28 | 9.28 | -3.73% | 1,363,200 |
| Jan 19, 2026 | 9.10 | 9.73 | 9.00 | 9.64 | 9.64 | 7.11% | 1,883,176 |
| Jan 16, 2026 | 7.84 | 9.00 | 7.83 | 9.00 | 9.00 | 14.65% | 2,544,167 |
| Jan 15, 2026 | 7.89 | 8.06 | 7.68 | 7.85 | 7.85 | 2.35% | 1,556,985 |
| Jan 14, 2026 | 7.37 | 7.67 | 7.06 | 7.67 | 7.67 | 4.21% | 1,378,889 |
| Jan 13, 2026 | 7.28 | 7.57 | 7.24 | 7.36 | 7.36 | 2.51% | 1,569,392 |
| Jan 12, 2026 | 7.38 | 7.49 | 7.06 | 7.18 | 7.18 | -0.69% | 758,652 |
| Jan 9, 2026 | 7.36 | 7.47 | 7.17 | 7.23 | 7.23 | -1.77% | 1,247,380 |
| Jan 8, 2026 | 7.38 | 7.48 | 7.30 | 7.36 | 7.36 | -1.21% | 1,124,674 |
| Jan 7, 2026 | 7.53 | 7.65 | 7.35 | 7.45 | 7.45 | 0.27% | 850,592 |
| Jan 6, 2026 | 7.53 | 7.53 | 7.26 | 7.43 | 7.43 | 0.95% | 604,150 |
| Jan 5, 2026 | 7.33 | 7.48 | 7.20 | 7.36 | 7.36 | -0.27% | 501,396 |
| Jan 2, 2026 | 7.38 | 7.41 | 7.22 | 7.38 | 7.38 | 0.27% | 382,004 |
| Dec 31, 2025 | 7.31 | 7.40 | 7.24 | 7.36 | 7.36 | 0.82% | 311,885 |
| Dec 30, 2025 | 7.29 | 7.44 | 7.08 | 7.30 | 7.30 | -3.95% | 554,406 |
| Dec 29, 2025 | 7.65 | 7.70 | 7.43 | 7.60 | 7.60 | -0.91% | 530,147 |
| Dec 24, 2025 | 7.74 | 7.78 | 7.55 | 7.67 | 7.67 | - | 486,651 |
| Dec 23, 2025 | 7.69 | 7.77 | 7.51 | 7.67 | 7.67 | - | 932,737 |
| Dec 22, 2025 | 7.44 | 7.73 | 7.28 | 7.67 | 7.67 | 2.40% | 973,002 |
| Dec 19, 2025 | 7.00 | 7.55 | 6.99 | 7.49 | 7.49 | 8.24% | 5,108,799 |
| Dec 18, 2025 | 6.74 | 7.01 | 6.74 | 6.92 | 6.92 | -1.14% | 1,391,548 |