Skip to main content
Catalina Resources Ltd (ASX:CTN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0610
-0.0030 (-4.69%)
Apr 29, 2026, 12:48 PM AEST

Catalina Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.060.06-4.69%388,508
Apr 28, 20260.060.060.060.060.061.59%186,532
Apr 27, 20260.060.060.060.060.065.00%186,283
Apr 24, 20260.060.060.060.060.06-3.23%199,547
Apr 23, 20260.060.060.060.060.061.64%236,751
Apr 22, 20260.070.070.060.060.06-6.15%320,536
Apr 21, 20260.070.070.070.070.07-181,258
Apr 20, 20260.060.070.060.070.07-1.52%275,658
Apr 17, 20260.060.070.060.070.076.45%62,239
Apr 16, 20260.060.060.060.060.06-94,892
Apr 15, 20260.070.070.060.060.06-6.06%152,905
Apr 14, 20260.060.070.060.070.07-22,098
Apr 13, 20260.070.070.060.070.07-1.49%146,215
Apr 10, 20260.060.070.060.070.073.08%35,153
Apr 9, 20260.060.070.060.070.073.17%281,395
Apr 8, 20260.070.070.060.060.06-92,211
Apr 7, 20260.060.070.060.060.063.28%257,843
Apr 2, 20260.070.070.060.060.06-8.96%208,971
Apr 1, 20260.070.070.070.070.071.52%151,388
Mar 31, 20260.070.070.070.070.078.20%153,873
Mar 30, 20260.070.070.060.060.06-127,189
Mar 27, 20260.070.070.060.060.06-8.96%67,700
Mar 26, 20260.070.070.070.070.07-1.47%228,917
Mar 25, 20260.060.070.060.070.0711.48%548,073
Mar 24, 20260.060.060.060.060.061.67%129,057
Mar 23, 20260.070.070.060.060.06-9.09%607,581
Mar 20, 20260.070.070.070.070.07-2.94%31,769
Mar 19, 20260.080.080.070.070.07-9.33%1,037,136
Mar 18, 20260.080.080.070.080.08-3.85%171,958
Mar 17, 20260.080.080.080.080.08-1.27%710,357
Mar 16, 20260.080.080.080.080.08-1.25%251,307
Mar 13, 20260.080.080.080.080.08-860,445
Mar 12, 20260.080.080.080.080.08-1.23%970,455
Mar 11, 20260.080.080.080.080.08-3.57%326,075
Mar 10, 20260.080.090.080.080.083.70%1,306,382
Mar 9, 20260.090.090.080.080.08-10.00%1,416,031
Mar 6, 20260.090.090.090.090.093.45%840,256
Mar 5, 20260.090.090.090.090.092.35%1,307,438
Mar 4, 20260.090.090.090.090.09-3.41%1,564,611
Mar 3, 20260.110.110.090.090.09-16.19%5,163,081
Mar 2, 20260.130.180.110.110.1140.00%16,716,250
Feb 25, 20260.080.080.080.080.08-75,017
Feb 24, 20260.080.080.070.080.088.70%1,190,475
Feb 23, 20260.070.070.070.070.07-1.43%444,227
Feb 20, 20260.070.070.070.070.07-387,332
Feb 19, 20260.080.080.070.070.07-11.39%497,110
Feb 18, 20260.090.090.080.080.08-5.95%266,468
Feb 17, 20260.080.080.080.080.08-1.18%149,070
Feb 16, 20260.090.090.090.090.09-100,032
Feb 13, 20260.090.090.090.090.09-24
Feb 12, 20260.090.090.090.090.09-93,420
Feb 11, 20260.090.090.080.090.091.19%90,990
Feb 10, 20260.090.090.080.080.08-3.45%208,411
Feb 9, 20260.090.090.090.090.091.16%2,579
Feb 6, 20260.090.090.090.090.09-4.44%171,459
Feb 5, 20260.090.090.090.090.097.14%188,378
Feb 4, 20260.090.090.080.080.08-2.33%389,603
Feb 3, 20260.090.090.090.090.09-6.52%1,162,604
Feb 2, 20260.100.100.090.090.09-6.12%705,076
Jan 30, 20260.120.120.100.100.10-14.78%1,303,582
Jan 29, 20260.120.130.110.120.124.55%1,660,270
Jan 28, 20260.120.130.110.110.11-4.35%395,054
Jan 27, 20260.130.130.110.120.12-8.00%1,725,225
Jan 23, 20260.110.140.110.130.1319.05%1,880,562
Jan 22, 20260.110.110.090.110.116.06%2,305,865
Jan 21, 20260.100.110.100.100.106.45%731,071
Jan 20, 20260.090.100.090.090.092.20%919,368
Jan 19, 20260.090.090.090.090.093.41%557,530
Jan 16, 20260.090.090.090.090.09-4.35%319,076
Jan 15, 20260.090.100.090.090.092.22%728,004
Jan 14, 20260.100.100.090.090.09-489,626
Jan 13, 20260.090.100.090.090.099.76%1,001,080
Jan 12, 20260.080.080.080.080.0878.26%85,711
Dec 29, 20250.050.070.050.050.05-20.00%195,727
Dec 24, 20250.050.050.050.060.06-226,086
Dec 23, 20250.050.050.050.060.06-152,173
Dec 22, 20250.050.050.050.060.0625.00%1,793
Dec 19, 20250.050.050.050.050.05-20.00%1,811
Dec 17, 20250.050.050.050.060.06-16.67%522,588
Dec 16, 20250.070.070.050.070.07-140,602
Dec 15, 20250.070.070.070.070.07-11,594
Dec 12, 20250.070.070.050.070.07-401,788
Dec 11, 20250.070.070.050.070.0720.00%1,093,152
Dec 10, 20250.050.050.050.060.0625.00%231,852
Dec 9, 20250.070.070.050.050.05-20.00%57,865
Dec 8, 20250.070.070.050.060.06-16.67%866,953
Dec 5, 20250.070.070.070.070.07-14.29%2,650,935
Dec 4, 20250.070.070.070.080.0816.67%57,500
Dec 3, 20250.070.070.070.070.07-25.00%130
Dec 2, 20250.070.090.070.090.09-246,932
Dec 1, 20250.090.090.090.090.09-119,056
Nov 28, 20250.090.090.090.090.0933.33%21,219
Nov 27, 20250.070.070.070.070.07-161,033
Nov 26, 20250.070.070.070.070.07-14.29%767,223
Nov 25, 20250.070.090.070.080.08-12.50%441,517
Nov 24, 20250.070.090.070.090.0933.33%13,078
Nov 21, 20250.070.070.070.070.07-17,347
Nov 20, 20250.070.070.070.070.07-145,429
Nov 19, 20250.070.070.070.070.07-14.29%2,201,972
Nov 11, 20250.070.070.070.080.08-1,633