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 |