Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 8.95
-0.32 (-3.40%)
Jan 22, 2026, 2:29 PM AEST
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.04 | 9.15 | 8.84 | 8.94 | - | -3.51% | 508,108 |
| 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 |
| Dec 17, 2025 | 6.49 | 7.05 | 6.33 | 7.00 | 7.00 | 8.36% | 997,369 |
| Dec 16, 2025 | 6.47 | 6.66 | 6.43 | 6.46 | 6.46 | -0.92% | 975,776 |
| Dec 15, 2025 | 6.28 | 6.60 | 6.24 | 6.52 | 6.52 | 2.84% | 1,650,537 |
| Dec 12, 2025 | 6.55 | 6.56 | 6.11 | 6.34 | 6.34 | 4.45% | 1,740,066 |
| Dec 11, 2025 | 6.59 | 6.60 | 6.03 | 6.07 | 6.07 | -8.86% | 1,742,475 |
| Dec 10, 2025 | 6.71 | 6.78 | 6.53 | 6.66 | 6.66 | 2.15% | 927,478 |
| Dec 9, 2025 | 6.49 | 6.56 | 6.34 | 6.52 | 6.52 | -1.21% | 1,022,338 |
| Dec 8, 2025 | 6.52 | 6.71 | 6.49 | 6.60 | 6.60 | 0.76% | 744,528 |
| Dec 5, 2025 | 6.50 | 6.61 | 6.34 | 6.55 | 6.55 | 3.31% | 656,116 |
| Dec 4, 2025 | 6.48 | 6.60 | 6.34 | 6.34 | 6.34 | -3.65% | 1,106,093 |
| Dec 3, 2025 | 6.52 | 6.68 | 6.46 | 6.58 | 6.58 | -0.45% | 1,073,099 |
| Dec 2, 2025 | 6.50 | 6.84 | 6.48 | 6.61 | 6.61 | 1.23% | 951,795 |
| Dec 1, 2025 | 6.80 | 6.89 | 6.49 | 6.53 | 6.53 | -3.55% | 1,206,598 |
| Nov 28, 2025 | 6.69 | 6.83 | 6.67 | 6.77 | 6.77 | -0.59% | 870,212 |
| Nov 27, 2025 | 7.05 | 7.07 | 6.74 | 6.81 | 6.81 | -1.73% | 482,151 |
| Nov 26, 2025 | 6.91 | 6.96 | 6.70 | 6.93 | 6.93 | 1.61% | 708,152 |
| Nov 25, 2025 | 7.21 | 7.25 | 6.76 | 6.82 | 6.82 | -0.73% | 809,523 |
| Nov 24, 2025 | 6.90 | 7.07 | 6.81 | 6.87 | 6.87 | 0.73% | 1,477,343 |
| Nov 21, 2025 | 7.06 | 7.20 | 6.74 | 6.82 | 6.82 | -8.70% | 960,375 |
| Nov 20, 2025 | 7.23 | 7.52 | 7.20 | 7.47 | 7.47 | 2.89% | 777,027 |
| Nov 19, 2025 | 7.12 | 7.32 | 7.07 | 7.26 | 7.26 | 4.46% | 793,423 |
| Nov 18, 2025 | 7.18 | 7.26 | 6.91 | 6.95 | 6.95 | -4.27% | 610,702 |
| Nov 17, 2025 | 7.25 | 7.38 | 7.09 | 7.26 | 7.26 | -0.68% | 747,592 |
| Nov 14, 2025 | 7.21 | 7.42 | 7.09 | 7.31 | 7.31 | -1.75% | 833,990 |
| Nov 13, 2025 | 7.50 | 7.58 | 7.35 | 7.44 | 7.44 | 1.92% | 618,903 |
| Nov 12, 2025 | 7.38 | 7.50 | 7.19 | 7.30 | 7.30 | -1.08% | 762,010 |
| Nov 11, 2025 | 7.60 | 7.66 | 7.32 | 7.38 | 7.38 | 0.14% | 957,988 |