Catalyst Metals Limited (ASX:CYL)
Australia
· Delayed Price · Currency is AUD 7.04
-0.90 (-11.34%)
At close: Mar 6, 2026
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.70 | 7.71 | 6.98 | 7.07 | - | -10.96% | 1,733,415 |
| Mar 5, 2026 | 8.06 | 8.18 | 7.88 | 7.94 | 7.94 | -2.10% | 633,268 |
| Mar 4, 2026 | 7.91 | 8.20 | 7.70 | 8.11 | 8.11 | -2.99% | 814,718 |
| Mar 3, 2026 | 8.50 | 8.57 | 8.21 | 8.36 | 8.36 | -4.24% | 893,123 |
| Mar 2, 2026 | 8.80 | 8.90 | 8.48 | 8.73 | 8.73 | 2.59% | 730,859 |
| Feb 27, 2026 | 8.61 | 8.96 | 8.44 | 8.51 | 8.51 | 0.35% | 974,091 |
| Feb 26, 2026 | 8.62 | 8.62 | 8.42 | 8.48 | 8.48 | -1.51% | 471,479 |
| Feb 25, 2026 | 8.35 | 8.63 | 8.22 | 8.61 | 8.61 | 4.11% | 634,502 |
| Feb 24, 2026 | 8.24 | 8.60 | 8.04 | 8.27 | 8.27 | -0.12% | 1,295,499 |
| Feb 23, 2026 | 8.02 | 8.33 | 8.00 | 8.28 | 8.28 | 4.55% | 687,245 |
| Feb 20, 2026 | 7.91 | 7.98 | 7.72 | 7.92 | 7.92 | -0.88% | 667,810 |
| Feb 19, 2026 | 7.94 | 8.38 | 7.78 | 7.99 | 7.99 | 4.99% | 1,287,889 |
| Feb 18, 2026 | 7.39 | 7.66 | 7.29 | 7.61 | 7.61 | 1.74% | 698,660 |
| Feb 17, 2026 | 7.50 | 7.54 | 7.36 | 7.48 | 7.48 | -0.93% | 669,887 |
| Feb 16, 2026 | 7.67 | 7.72 | 7.50 | 7.55 | 7.55 | 0.27% | 844,378 |
| Feb 13, 2026 | 7.37 | 7.62 | 7.22 | 7.53 | 7.53 | -2.08% | 1,415,341 |
| Feb 12, 2026 | 7.82 | 7.82 | 7.50 | 7.69 | 7.69 | -3.27% | 645,642 |
| Feb 11, 2026 | 7.83 | 7.95 | 7.59 | 7.95 | 7.95 | 1.79% | 839,779 |
| Feb 10, 2026 | 7.75 | 7.88 | 7.64 | 7.81 | 7.81 | 1.96% | 1,271,929 |
| Feb 9, 2026 | 7.50 | 7.75 | 7.39 | 7.66 | 7.66 | 7.28% | 1,294,211 |
| Feb 6, 2026 | 7.47 | 7.55 | 7.14 | 7.14 | 7.14 | -7.51% | 1,439,657 |
| Feb 5, 2026 | 7.95 | 8.01 | 7.54 | 7.72 | 7.72 | -3.02% | 868,735 |
| Feb 4, 2026 | 8.02 | 8.26 | 7.90 | 7.96 | 7.96 | 1.27% | 1,211,861 |
| Feb 3, 2026 | 8.01 | 8.16 | 7.86 | 7.86 | 7.86 | -0.88% | 1,027,872 |
| Feb 2, 2026 | 8.10 | 8.18 | 7.73 | 7.93 | 7.93 | -8.00% | 1,436,788 |
| Jan 30, 2026 | 9.10 | 9.13 | 8.50 | 8.62 | 8.62 | -8.00% | 1,149,072 |
| Jan 29, 2026 | 9.55 | 9.60 | 9.06 | 9.37 | 9.37 | -1.68% | 829,733 |
| Jan 28, 2026 | 9.45 | 9.60 | 9.16 | 9.53 | 9.53 | 0.11% | 1,577,162 |
| Jan 27, 2026 | 9.55 | 9.80 | 9.46 | 9.52 | 9.52 | 0.74% | 1,318,421 |
| Jan 23, 2026 | 9.37 | 9.45 | 9.21 | 9.45 | 9.45 | 3.62% | 1,816,793 |
| Jan 22, 2026 | 9.04 | 9.16 | 8.82 | 9.12 | 9.12 | -1.51% | 1,812,901 |
| 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 |
| 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 |