Catalyst Metals Limited Historical Data - CYL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Catalyst Metals Limited (CYL)
Catalyst Metals Limited (CYL) Historical

Catalyst Metals Limited (CYL)

0.86

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	13.1578947368	0.76	0.92	0.75	2813439	0.79471735	DE
4	0.215	33.3333333333	0.645	0.92	0.62	1000292	0.77929487	DE
12	0.225	35.4330708661	0.635	0.92	0.46	435142	0.71694646	DE
26	0.19	28.3582089552	0.67	1.1	0.46	294958	0.74746028	DE
52	-0.16	-15.6862745098	1.02	1.1	0.44	191687	0.72787027	DE
156	-1.4	-61.9469026549	2.26	2.3	0.44	83516	0.89994565	DE
260	-1.04	-54.7368421053	1.9	3.4	0.44	64617	1.23169619	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.86	0	0.00	0.88	0.88	0.86	80600
1713852900	0.86	-0.035	-3.91	0.86	0.9	0.8	590193
1713766500	0.895	0.035	4.07	0.88	0.92	0.865	751320
1713507300	0.86	0.075	9.55	0.795	0.885	0.795	745171
1713420900	0.785	0	0.00	0.775	0.79	0.75	12273104
1713334500	0.785	0.015	1.95	0.805	0.81	0.765	175125
1713248100	0.77	0.02	2.67	0.76	0.795	0.76	122475
1713161700	0.75	-0.06	-7.41	0.79	0.795	0.75	276810
1712902500	0.81	0.06	8.00	0.77	0.83	0.77	560257
1712816100	0.75	0.02	2.74	0.75	0.755	0.72	110251
1712729700	0.73	0.03	4.29	0.73	0.735	0.7	312329
1712643300	0.7	0.03	4.48	0.75	0.76	0.675	337436
1712553300	0.67	0	0.00	0.67	0.67	0.67	0
1712294100	0.67	-0.02	-2.90	0.6949999	0.6949999	0.63	342573
1712207700	0.6899999	-0.045	-6.12	0.735	0.745	0.67	385893
1712121300	0.735	0.02	2.80	0.72	0.765	0.715	452951
1712034900	0.715	0.075	11.72	0.645	0.72	0.645	504179
1711602900	0.64	-0.005	-0.78	0.625	0.6425	0.625	189043
1711516500	0.645	0	0.00	0.625	0.645	0.62	66111
1711430100	0.645	-0.015	-2.27	0.645	0.66	0.63	73455
1711343700	0.66	0.005	0.76	0.68	0.685	0.635	112466
1711084500	0.655	-0.025	-3.68	0.675	0.675	0.635	61538
1710998100	0.68	0.055	8.80	0.635	0.685	0.635	145436
1710911700	0.625	0.02	3.31	0.62	0.635	0.61	42098
1710825300	0.605	-0.03	-4.72	0.63	0.64	0.605	168422
1710738900	0.635	-0.005	-0.78	0.64	0.66	0.63	72854
1710479700	0.64	-0.045	-6.57	0.675	0.675	0.625	147002
1710393300	0.685	0.03	4.58	0.7	0.715	0.66	62147
1710306900	0.655	-0.035	-5.07	0.68	0.68	0.635	33583
1710220500	0.6899999	-0.015	-2.13	0.6949999	0.6949999	0.675	269674
1710134100	0.705	0.055	8.46	0.66	0.71	0.66	187489
1709874900	0.65	0.045	7.44	0.61	0.65	0.6	155974
1709788500	0.605	0.045	8.04	0.6	0.62	0.5699999	159233
1709702100	0.56	-0.06	-9.68	0.625	0.625	0.56	385356
1709615700	0.62	0.12	24.00	0.495	0.62	0.495	870797
1709529300	0.5	0.015	3.09	0.5	0.5	0.5	1299429
1709270100	0.485	-0.005	-1.02	0.49	0.49	0.485	43450
1709183700	0.49	0	0.00	0.5	0.5	0.475	292852
1709097300	0.49	0.01	2.08	0.485	0.5	0.485	232812
1709010900	0.48	0.01	2.13	0.46	0.5	0.46	288545
1708924500	0.47	0.005	1.08	0.475	0.475	0.465	120562
1708665300	0.465	-0.005	-1.06	0.47	0.475	0.46	92668
1708578900	0.47	-0.015	-3.09	0.48	0.48	0.47	73498
1708492500	0.485	-0.015	-3.00	0.5	0.5	0.48	124228
1708406100	0.5	-0.015	-2.91	0.51	0.51	0.49	112487
1708319700	0.515	-0.005	-0.96	0.52	0.52	0.51	101668
1708060500	0.52	-0.01	-1.89	0.53	0.53	0.515	150545
1707974100	0.53	0	0.00	0.52	0.54	0.515	99209
1707887700	0.53	-0.015	-2.75	0.545	0.55	0.515	71690
1707801300	0.545	-0.015	-2.68	0.56	0.56	0.545	37913
1707714900	0.56	-0.02	-3.45	0.58	0.58	0.56	51075
1707455700	0.58	0.05	9.43	0.515	0.58	0.515	155725
1707369300	0.53	0	0.00	0.51	0.53	0.51	257210
1707282900	0.53	-0.01	-1.85	0.55	0.55	0.53	108642
1707196500	0.54	-0.015	-2.70	0.5699999	0.5699999	0.505	155969
1707110100	0.555	0.005	0.91	0.5699999	0.595	0.55	72714
1706850900	0.55	-0.01	-1.79	0.55	0.58	0.55	88834
1706764500	0.56	-0.055	-8.94	0.615	0.615	0.56	92486
1706678100	0.615	-0.035	-5.38	0.66	0.66	0.61	151606
1706591700	0.65	-0.015	-2.26	0.635	0.66	0.63	83077
1706505300	0.665	-0.025	-3.62	0.6899999	0.7025	0.63	101739
1706159700	0.6899999	0.0099999	1.47	0.68	0.7	0.68	51145

Catalyst Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions