Catalyst Metals Limited (CTYMF)
OTCMKTS · Delayed Price · Currency is USD
3.950
-0.300 (-7.06%)
At close: Mar 27, 2026
CTYMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -7.06% | 2,800 |
| Mar 25, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 5.46% | 6,285 |
| Mar 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.71% | 10,427 |
| Mar 23, 2026 | 4.40 | 4.40 | 3.85 | 4.10 | 4.10 | -7.03% | 8,615 |
| Mar 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.56% | 3,689 |
| Mar 19, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | -8.70% | 6,882 |
| Mar 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.19% | 1,554 |
| Mar 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.84% | 3,000 |
| Mar 16, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -2.22% | 2,371 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -5.26% | 900 |
| Mar 12, 2026 | 5.05 | 5.05 | 4.73 | 4.75 | 4.75 | -5.94% | 4,700 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 2,690 |
| Mar 6, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -7.41% | 17,044 |
| Mar 4, 2026 | 6.10 | 6.10 | 5.40 | 5.40 | 5.40 | -11.48% | 1,071 |
| Mar 2, 2026 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 1.67% | 1,578 |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 24,250 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 7.62% | 5,673 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | 4.69% | 22,415 |
| Feb 18, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | -3.18% | 1,850 |
| Feb 17, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.04% | 5,500 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -4.09% | 200 |
| Feb 11, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.18% | 6,335 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 1,071 |
| Feb 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 518 |
| Feb 6, 2026 | 5.38 | 5.54 | 5.22 | 5.40 | 5.40 | -1.82% | 2,320 |
| Feb 5, 2026 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | -2.24% | 1,993 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.12% | 542 |
| Feb 2, 2026 | 5.70 | 5.90 | 5.69 | 5.69 | 5.69 | -13.98% | 1,482 |
| Jan 29, 2026 | 6.30 | 6.62 | 6.30 | 6.62 | 6.62 | 0.23% | 7,843 |
| Jan 28, 2026 | 7.16 | 7.16 | 6.60 | 6.60 | 6.60 | 2.80% | 10,645 |
| Jan 27, 2026 | 6.50 | 6.58 | 6.42 | 6.42 | 6.42 | -1.23% | 20,491 |
| Jan 26, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 6.56% | 4,428 |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 143 |
| Jan 21, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -7.09% | 1,057 |
| Jan 20, 2026 | 6.15 | 6.36 | 6.15 | 6.35 | 6.35 | 23.30% | 5,455 |
| Jan 15, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 6.19% | 13,608 |
| Jan 14, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 1.04% | 1,185 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | 357 |
| Jan 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.40% | 188 |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 1,000 |
| Jan 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 357 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,000 |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 8,000 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 600 |
| Dec 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | 500 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 18.52% | 100 |
| Dec 15, 2025 | 4.10 | 4.10 | 3.99 | 4.05 | 4.05 | 0.65% | 2,792 |
| Dec 11, 2025 | 4.34 | 4.34 | 4.02 | 4.02 | 4.02 | -7.71% | 3,951 |
| Dec 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.02% | 2,000 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.36 | 4.36 | 4.36 | 2.56% | 4,326 |