Catalyst Metals Limited (ASX:CYL)
Australia
· Delayed Price · Currency is AUD 6.55
+0.21 (3.31%)
At close: Dec 5, 2025
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 7.25 | 7.43 | 7.17 | 7.37 | 7.37 | 4.84% | 982,171 |
| Nov 7, 2025 | 7.06 | 7.15 | 6.98 | 7.03 | 7.03 | -1.13% | 846,616 |
| Nov 6, 2025 | 7.00 | 7.15 | 6.96 | 7.11 | 7.11 | 4.10% | 967,735 |
| Nov 5, 2025 | 6.63 | 6.89 | 6.38 | 6.83 | 6.83 | -0.87% | 1,662,403 |
| Nov 4, 2025 | 7.05 | 7.09 | 6.73 | 6.89 | 6.89 | -2.55% | 1,205,143 |
| Nov 3, 2025 | 6.84 | 7.21 | 6.82 | 7.07 | 7.07 | 4.12% | 1,376,788 |
| Oct 31, 2025 | 6.86 | 7.04 | 6.73 | 6.79 | 6.79 | 1.04% | 1,281,399 |
| Oct 30, 2025 | 6.62 | 6.75 | 6.42 | 6.72 | 6.72 | 0.75% | 1,243,837 |
| Oct 29, 2025 | 6.73 | 6.75 | 6.51 | 6.67 | 6.67 | 1.99% | 2,369,494 |
| Oct 28, 2025 | 6.60 | 6.69 | 6.45 | 6.54 | 6.54 | -5.35% | 1,631,067 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.73 | 6.91 | 6.91 | 0.73% | 979,860 |
| Oct 24, 2025 | 7.00 | 7.01 | 6.75 | 6.86 | 6.86 | -1.86% | 1,432,044 |
| Oct 23, 2025 | 7.04 | 7.16 | 6.99 | 6.99 | 6.99 | -0.43% | 1,291,492 |
| Oct 22, 2025 | 7.00 | 7.11 | 6.57 | 7.02 | 7.02 | -6.40% | 2,610,300 |
| Oct 21, 2025 | 7.73 | 7.82 | 7.36 | 7.50 | 7.50 | -0.79% | 1,242,911 |
| Oct 20, 2025 | 7.82 | 7.83 | 7.52 | 7.56 | 7.56 | -8.03% | 1,261,092 |
| Oct 17, 2025 | 8.85 | 8.86 | 8.17 | 8.22 | 8.22 | -0.96% | 1,569,880 |
| Oct 16, 2025 | 8.83 | 8.88 | 8.28 | 8.30 | 8.30 | -4.38% | 1,287,681 |
| Oct 15, 2025 | 8.75 | 8.86 | 8.50 | 8.68 | 8.68 | -0.34% | 2,768,788 |
| Oct 14, 2025 | 7.90 | 8.73 | 7.89 | 8.71 | 8.71 | 14.01% | 2,930,162 |
| Oct 13, 2025 | 7.49 | 7.84 | 7.33 | 7.64 | 7.64 | 5.23% | 1,415,312 |
| Oct 10, 2025 | 7.19 | 7.51 | 7.15 | 7.26 | 7.26 | -4.35% | 1,518,727 |
| Oct 9, 2025 | 7.51 | 7.74 | 7.42 | 7.59 | 7.59 | 1.74% | 1,944,098 |
| Oct 8, 2025 | 7.38 | 7.46 | 6.80 | 7.46 | 7.46 | -1.84% | 2,904,171 |
| Oct 7, 2025 | 8.17 | 8.23 | 7.51 | 7.60 | 7.60 | -6.86% | 2,925,492 |
| Oct 6, 2025 | 8.15 | 8.45 | 8.10 | 8.16 | 8.16 | 1.24% | 1,010,070 |
| Oct 3, 2025 | 8.22 | 8.28 | 8.04 | 8.06 | 8.06 | -3.59% | 2,407,793 |
| Oct 2, 2025 | 8.14 | 8.46 | 8.09 | 8.36 | 8.36 | 3.72% | 2,325,154 |
| Oct 1, 2025 | 7.80 | 8.18 | 7.73 | 8.06 | 8.06 | 2.03% | 2,441,728 |
| Sep 30, 2025 | 8.10 | 8.17 | 7.87 | 7.90 | 7.90 | -2.11% | 1,639,387 |
| Sep 29, 2025 | 8.10 | 8.22 | 7.86 | 8.07 | 8.07 | 1.89% | 1,556,423 |
| Sep 26, 2025 | 7.67 | 7.93 | 7.63 | 7.92 | 7.92 | 2.72% | 1,452,158 |
| Sep 25, 2025 | 8.14 | 8.14 | 7.71 | 7.71 | 7.71 | -7.78% | 2,965,533 |
| Sep 24, 2025 | 8.26 | 8.41 | 8.04 | 8.36 | 8.36 | -1.07% | 2,560,691 |
| Sep 23, 2025 | 8.56 | 8.63 | 8.28 | 8.45 | 8.45 | -1.63% | 2,264,511 |
| Sep 22, 2025 | 8.38 | 8.63 | 8.30 | 8.59 | 8.59 | 6.84% | 2,920,437 |
| Sep 19, 2025 | 8.31 | 8.36 | 7.87 | 8.04 | 8.04 | -2.31% | 28,249,320 |
| Sep 18, 2025 | 7.77 | 8.27 | 7.69 | 8.23 | 8.23 | 7.02% | 3,830,902 |
| Sep 17, 2025 | 7.78 | 8.04 | 7.69 | 7.69 | 7.69 | -1.91% | 2,379,915 |
| Sep 16, 2025 | 8.06 | 8.19 | 7.76 | 7.84 | 7.84 | 0.51% | 2,447,723 |
| Sep 15, 2025 | 7.60 | 7.80 | 7.38 | 7.80 | 7.80 | -0.26% | 7,002,171 |
| Sep 12, 2025 | 8.25 | 8.37 | 7.82 | 7.82 | 7.82 | -5.78% | 2,908,591 |
| Sep 11, 2025 | 8.37 | 8.43 | 8.15 | 8.30 | 8.30 | 2.98% | 2,174,933 |
| Sep 10, 2025 | 8.25 | 8.46 | 7.98 | 8.06 | 8.06 | -1.95% | 2,490,033 |
| Sep 9, 2025 | 7.84 | 8.32 | 7.77 | 8.22 | 8.22 | 5.12% | 2,375,160 |
| Sep 8, 2025 | 7.81 | 8.05 | 7.68 | 7.82 | 7.82 | 1.16% | 1,314,504 |
| Sep 5, 2025 | 7.11 | 7.76 | 7.09 | 7.73 | 7.73 | 9.18% | 2,028,923 |
| Sep 4, 2025 | 8.11 | 8.11 | 7.02 | 7.08 | 7.08 | -13.02% | 2,767,492 |
| Sep 3, 2025 | 8.09 | 8.25 | 8.03 | 8.14 | 8.14 | 2.52% | 2,732,270 |
| Sep 2, 2025 | 7.86 | 8.06 | 7.83 | 7.94 | 7.94 | 0.89% | 2,039,813 |
| Sep 1, 2025 | 7.46 | 8.16 | 7.46 | 7.87 | 7.87 | 8.55% | 3,262,799 |
| Aug 29, 2025 | 7.13 | 7.31 | 6.95 | 7.25 | 7.25 | 1.83% | 1,192,218 |
| Aug 28, 2025 | 7.13 | 7.19 | 6.93 | 7.12 | 7.12 | -1.25% | 937,342 |
| Aug 27, 2025 | 7.34 | 7.37 | 7.07 | 7.21 | 7.21 | -3.22% | 1,623,484 |
| Aug 26, 2025 | 6.81 | 7.46 | 6.81 | 7.45 | 7.45 | 7.19% | 3,219,643 |
| Aug 22, 2025 | 6.98 | 7.07 | 6.88 | 6.95 | 6.95 | 2.96% | 1,413,857 |
| Aug 21, 2025 | 6.79 | 6.95 | 6.71 | 6.75 | 6.75 | 1.50% | 2,332,169 |
| Aug 20, 2025 | 6.64 | 6.69 | 6.49 | 6.65 | 6.65 | -1.19% | 1,030,057 |
| Aug 19, 2025 | 6.69 | 6.81 | 6.67 | 6.73 | 6.73 | 1.36% | 1,032,194 |
| Aug 18, 2025 | 6.77 | 6.79 | 6.53 | 6.64 | 6.64 | -1.78% | 838,071 |
| Aug 15, 2025 | 6.80 | 6.90 | 6.68 | 6.76 | 6.76 | -1.74% | 1,306,704 |
| Aug 14, 2025 | 6.55 | 7.00 | 6.55 | 6.88 | 6.88 | 5.52% | 1,716,979 |
| Aug 13, 2025 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 2.84% | 1,496,195 |
| Aug 12, 2025 | 6.22 | 6.44 | 6.15 | 6.34 | 6.34 | 0.79% | 1,515,406 |
| Aug 11, 2025 | 6.40 | 6.43 | 6.19 | 6.29 | 6.29 | -0.16% | 1,143,394 |
| Aug 8, 2025 | 6.44 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 4,231,661 |
| Aug 7, 2025 | 6.50 | 6.59 | 6.28 | 6.40 | 6.40 | 0.79% | 1,200,798 |
| Aug 6, 2025 | 5.95 | 6.35 | 5.93 | 6.35 | 6.35 | 8.92% | 2,146,711 |
| Aug 5, 2025 | 5.64 | 5.85 | 5.55 | 5.83 | 5.83 | 5.42% | 2,125,794 |
| Aug 4, 2025 | 5.31 | 5.59 | 5.21 | 5.53 | 5.53 | 8.86% | 1,736,407 |
| Aug 1, 2025 | 5.12 | 5.18 | 5.04 | 5.08 | 5.08 | -0.39% | 555,262 |
| Jul 31, 2025 | 4.99 | 5.15 | 4.90 | 5.10 | 5.10 | 0.59% | 836,582 |
| Jul 30, 2025 | 4.82 | 5.09 | 4.75 | 5.07 | 5.07 | 5.41% | 856,367 |
| Jul 29, 2025 | 4.68 | 4.86 | 4.56 | 4.81 | 4.81 | 1.48% | 830,722 |
| Jul 28, 2025 | 4.84 | 4.90 | 4.71 | 4.74 | 4.74 | 0.21% | 720,238 |
| Jul 25, 2025 | 4.90 | 4.93 | 4.71 | 4.73 | 4.73 | -4.06% | 956,004 |
| Jul 24, 2025 | 5.05 | 5.05 | 4.76 | 4.93 | 4.93 | -2.76% | 1,078,680 |
| Jul 23, 2025 | 5.15 | 5.20 | 5.01 | 5.07 | 5.07 | 0.80% | 1,126,043 |
| Jul 22, 2025 | 4.98 | 5.10 | 4.96 | 5.03 | 5.03 | 3.07% | 755,775 |
| Jul 21, 2025 | 4.85 | 4.95 | 4.80 | 4.88 | 4.88 | -0.41% | 1,063,960 |
| Jul 18, 2025 | 4.72 | 4.93 | 4.71 | 4.90 | 4.90 | 4.03% | 1,764,633 |