Catalina Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.014	0.014	0.013	0.013	0.299	239,394
2022-04-22	0.015	0.015	0.014	0.015	0.345	579,654
2022-04-21	0.016	0.016	0.014	0.015	0.345	536,333
2022-04-20	0.015	0.016	0.015	0.016	0.368	18,398
2022-04-19	0.015	0.017	0.015	0.015	0.345	240,462
2022-04-14	0.015	0.016	0.014	0.016	0.357	228,194
2022-04-13	0.014	0.015	0.014	0.014	0.322	40,745
2022-04-12	0.015	0.015	0.014	0.014	0.322	337,778
2022-04-11	0.016	0.016	0.015	0.015	0.345	182,604
2022-04-08	0.016	0.017	0.016	0.016	0.368	159,647
2022-04-07	0.016	0.017	0.016	0.016	0.368	373,465
2022-04-06	0.017	0.017	0.016	0.016	0.368	45,641
2022-04-05	0.016	0.016	0.016	0.016	0.368	140,245
2022-04-04	0.016	0.017	0.016	0.016	0.368	479,710
2022-04-01	0.016	0.017	0.016	0.016	0.368	297,647
2022-03-31	0.017	0.017	0.015	0.015	0.345	199,662
2022-03-30	0.016	0.016	0.015	0.016	0.368	175,664
2022-03-29	0.016	0.017	0.016	0.016	0.368	617,211
2022-03-28	0.018	0.018	0.016	0.016	0.368	658,789
2022-03-25	0.018	0.018	0.017	0.018	0.414	381,240
2022-03-24	0.018	0.020	0.018	0.019	0.437	1,042,762
2022-03-23	0.019	0.019	0.019	0.019	0.437	0
2022-03-22	0.019	0.019	0.019	0.019	0.437	0
2022-03-21	0.020	0.020	0.019	0.019	0.437	147,087
2022-03-18	0.020	0.021	0.020	0.020	0.460	296,785
2022-03-17	0.019	0.021	0.019	0.021	0.483	157,748
2022-03-16	0.020	0.020	0.018	0.018	0.414	384,375
2022-03-15	0.021	0.021	0.020	0.020	0.460	85,337
2022-03-14	0.019	0.022	0.019	0.020	0.460	754,178
2022-03-11	0.019	0.019	0.018	0.018	0.414	82,579
2022-03-10	0.019	0.020	0.018	0.019	0.437	242,650
2022-03-09	0.017	0.020	0.017	0.019	0.437	388,406
2022-03-08	0.017	0.017	0.015	0.015	0.345	266,039
2022-03-07	0.017	0.018	0.017	0.017	0.391	200,865
2022-03-04	0.018	0.018	0.017	0.017	0.391	366,211
2022-03-03	0.019	0.021	0.018	0.018	0.414	670,522
2022-03-02	0.021	0.022	0.019	0.019	0.437	457,121
2022-03-01	0.016	0.021	0.016	0.020	0.460	698,142
2022-02-28	0.017	0.017	0.015	0.015	0.345	189,800
2022-02-25	0.015	0.017	0.015	0.016	0.368	365,070
2022-02-24	0.018	0.018	0.014	0.014	0.322	500,326
2022-02-23	0.016	0.018	0.016	0.017	0.391	379,773
2022-02-22	0.018	0.018	0.016	0.017	0.391	863,673
2022-02-21	0.018	0.019	0.018	0.018	0.414	115,649
2022-02-18	0.019	0.020	0.019	0.019	0.437	193,950
2022-02-17	0.019	0.021	0.018	0.019	0.437	434,723
2022-02-16	0.020	0.021	0.019	0.019	0.437	901,662
2022-02-15	0.020	0.022	0.018	0.018	0.414	1,630,021
2022-02-14	0.021	0.023	0.020	0.021	0.483	386,717
2022-02-11	0.021	0.022	0.020	0.021	0.483	688,816
2022-02-10	0.024	0.024	0.021	0.021	0.483	788,491
2022-02-09	0.023	0.024	0.021	0.023	0.529	1,213,831
2022-02-08	0.024	0.029	0.023	0.024	0.552	4,167,951
2022-02-07	0.018	0.025	0.017	0.024	0.552	3,021,686
2022-02-04	0.019	0.021	0.018	0.018	0.414	2,050,608
2022-02-03	0.025	0.026	0.020	0.021	0.483	5,843,557
2022-02-02	0.014	0.024	0.014	0.024	0.552	4,594,840
2022-02-01	0.011	0.011	0.011	0.011	0.253	56,521
2022-01-31	0.012	0.012	0.011	0.011	0.253	90,413
2022-01-28	0.012	0.012	0.012	0.012	0.276	109,003

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.