CAT Strategic Metals Corporation (CATTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0053

0.0000

(0.00%)

At close: 09:52AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Apr 23, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	80,245
Apr 22, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	36,666
Apr 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Apr 16, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Apr 15, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Apr 12, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	40,185
Apr 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,859
Apr 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 09, 2024	0.0098	0.0098	0.0080	0.0080	0.0080	38,405
Apr 08, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Apr 05, 2024	0.0096	0.0098	0.0096	0.0098	0.0098	99,800
Apr 04, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Apr 03, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Apr 02, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	7,000
Apr 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
Mar 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
Mar 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 21, 2024	0.0080	0.0108	0.0080	0.0080	0.0080	15,000
Mar 20, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	14,925
Mar 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 18, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	100,072
Mar 15, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Mar 14, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Mar 13, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	1,500
Mar 12, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Mar 11, 2024	0.0096	0.0096	0.0069	0.0069	0.0069	10,400
Mar 08, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Mar 07, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	20,000
Mar 06, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	100,000
Mar 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 01, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	260,000
Feb 29, 2024	0.0094	0.0144	0.0094	0.0144	0.0144	245,000
Feb 28, 2024	0.0094	0.0094	0.0089	0.0089	0.0089	109,591
Feb 27, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	1,000
Feb 26, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 23, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 22, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 21, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 20, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 16, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 15, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 14, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Feb 13, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	2,600
Feb 12, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 09, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	2,000
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
Jan 26, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	205,570
Jan 25, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 24, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 23, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 22, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	6,067
Jan 19, 2024	0.0150	0.0250	0.0056	0.0056	0.0056	350,077
Jan 18, 2024	0.0100	0.0187	0.0100	0.0187	0.0187	85,578
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,685
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	988
Jan 09, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Jan 08, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Jan 05, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Jan 04, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Jan 03, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Jan 02, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Dec 29, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Dec 28, 2023	0.0300	0.0300	0.0096	0.0096	0.0096	20,514
Dec 27, 2023	0.0054	0.0054	0.0054	0.0054	0.0054	154,964
Dec 26, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 22, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 20, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 19, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	43,872
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 15, 2023	0.0050	0.0098	0.0050	0.0080	0.0080	179,630
Dec 14, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Dec 13, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 12, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 08, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 07, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 06, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 05, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 04, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 01, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 30, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.93+0.12(+0.14%)

Bitcoin CAD87,751.68-3,660.48(-4.00%)

CAT Strategic Metals Corporation (CATTF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.93
+0.12(+0.14%)

Bitcoin CAD
87,751.68
-3,660.48(-4.00%)