CAT Strategic Metals Corporation (CSE:CAT)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
Sep 10, 2026, 2:27 PM EST
CAT Strategic Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 51,043 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 980,102 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 336,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 406,002 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,040 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,600 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 401,570 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,010 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 188,000 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 8,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 53,700 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 287,958 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 120,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 74,060 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 181,399 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,035 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 5,857 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 33,394 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,025 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 171,857 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 144,857 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,020 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,250 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 149,810 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,001 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 15,000 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 50,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 143,900 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,249 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,057 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,002 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 15,457 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 86,900 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 387,206 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 78,500 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 47,200 |
| Jun 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 45,001 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,100 |
| Jun 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 928 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 450 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 61,000 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,250 |
| Jun 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 48,700 |