Catalyst Metals Limited (ASX:CYL)
Australia
· Delayed Price · Currency is AUD 5.72
-0.33 (-5.38%)
Apr 29, 2026, 1:09 PM AEST
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.74 | 5.87 | 5.71 | 5.80 | - | -3.97% | 900,100 |
| Apr 28, 2026 | 6.13 | 6.19 | 6.00 | 6.04 | 6.04 | -3.97% | 837,621 |
| Apr 27, 2026 | 6.18 | 6.34 | 6.15 | 6.29 | 6.29 | 0.16% | 1,078,425 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.28 | 6.28 | 6.28 | -3.98% | 1,023,093 |
| Apr 23, 2026 | 6.46 | 6.62 | 6.33 | 6.54 | 6.54 | -0.61% | 777,219 |
| Apr 22, 2026 | 6.38 | 6.68 | 6.30 | 6.58 | 6.58 | 0.30% | 1,155,683 |
| Apr 21, 2026 | 6.57 | 6.62 | 6.45 | 6.56 | 6.56 | -1.06% | 921,587 |
| Apr 20, 2026 | 6.30 | 6.63 | 6.21 | 6.63 | 6.63 | 3.11% | 890,066 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.36 | 6.43 | 6.43 | -5.02% | 1,840,054 |
| Apr 16, 2026 | 6.66 | 6.79 | 6.53 | 6.77 | 6.77 | 1.96% | 630,143 |
| Apr 15, 2026 | 6.81 | 6.91 | 6.51 | 6.64 | 6.64 | -1.48% | 1,172,378 |
| Apr 14, 2026 | 6.71 | 6.81 | 6.61 | 6.74 | 6.74 | 2.28% | 555,228 |
| Apr 13, 2026 | 6.58 | 6.62 | 6.40 | 6.59 | 6.59 | -3.23% | 898,138 |
| Apr 10, 2026 | 6.83 | 6.95 | 6.65 | 6.81 | 6.81 | -2.16% | 630,116 |
| Apr 9, 2026 | 6.71 | 7.00 | 6.54 | 6.96 | 6.96 | - | 941,044 |
| Apr 8, 2026 | 6.69 | 7.01 | 6.63 | 6.96 | 6.96 | 11.00% | 1,119,138 |
| Apr 7, 2026 | 6.36 | 6.44 | 6.15 | 6.27 | 6.27 | 2.45% | 524,924 |
| Apr 2, 2026 | 6.72 | 6.87 | 6.11 | 6.12 | 6.12 | -8.93% | 1,334,425 |
| Apr 1, 2026 | 6.65 | 6.81 | 6.53 | 6.72 | 6.72 | 6.67% | 1,054,626 |
| Mar 31, 2026 | 5.94 | 6.43 | 5.84 | 6.30 | 6.30 | 5.88% | 950,899 |
| Mar 30, 2026 | 5.85 | 6.07 | 5.76 | 5.95 | 5.95 | -0.83% | 1,005,518 |
| Mar 27, 2026 | 5.84 | 6.09 | 5.74 | 6.00 | 6.00 | - | 715,987 |
| Mar 26, 2026 | 6.18 | 6.25 | 5.89 | 6.00 | 6.00 | -4.15% | 993,747 |
| Mar 25, 2026 | 6.05 | 6.36 | 6.05 | 6.26 | 6.26 | 6.83% | 1,778,750 |
| Mar 24, 2026 | 6.04 | 6.09 | 5.62 | 5.86 | 5.86 | 4.09% | 1,566,910 |
| Mar 23, 2026 | 6.03 | 6.03 | 5.53 | 5.63 | 5.63 | -14.44% | 2,249,793 |
| Mar 20, 2026 | 5.85 | 6.58 | 5.74 | 6.58 | 6.58 | 8.40% | 4,324,384 |
| Mar 19, 2026 | 6.34 | 6.39 | 6.05 | 6.07 | 6.07 | -8.86% | 1,321,665 |
| Mar 18, 2026 | 6.62 | 6.76 | 6.57 | 6.66 | 6.66 | 0.60% | 1,257,318 |
| Mar 17, 2026 | 6.32 | 6.68 | 6.24 | 6.62 | 6.62 | 7.64% | 914,805 |
| Mar 16, 2026 | 6.12 | 6.23 | 6.00 | 6.15 | 6.15 | -2.38% | 904,172 |
| Mar 13, 2026 | 6.45 | 6.45 | 6.23 | 6.30 | 6.30 | -2.93% | 1,370,852 |
| Mar 12, 2026 | 6.55 | 6.65 | 6.38 | 6.49 | 6.49 | -3.71% | 1,001,125 |
| Mar 11, 2026 | 6.85 | 6.97 | 6.61 | 6.74 | 6.74 | -0.59% | 940,755 |
| Mar 10, 2026 | 7.01 | 7.05 | 6.72 | 6.78 | 6.78 | 1.65% | 1,090,834 |
| Mar 9, 2026 | 7.05 | 7.08 | 6.51 | 6.67 | 6.67 | -5.26% | 1,766,704 |
| Mar 6, 2026 | 7.70 | 7.71 | 6.98 | 7.04 | 7.04 | -11.34% | 2,032,137 |
| 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 |