CAT Strategic Metals Corporation (CAT.CN)

Compare

0.0050

-0.0050

(-50.00%)

At close: April 4 at 1:30:19 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	293,000
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	26,000
Apr 1, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	48,212
Mar 31, 2025	0.0100	0.0100	0.0050	0.0100	0.0100	109,255
Mar 28, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	247,000
Mar 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	257,002
Mar 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	414,000
Mar 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,300,000
Mar 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	1,401,000
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,009
Mar 10, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	4,000
Mar 7, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	80,000
Mar 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2025	0.0100	0.0100	0.0050	0.0100	0.0100	81,023
Mar 3, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	22,500
Feb 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	94,000
Feb 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	140,420
Feb 26, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	2,051,000
Feb 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	651,850
Feb 24, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	22,500
Feb 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Feb 20, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	323,618
Feb 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	52,000
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,124
Feb 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Feb 7, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	67,000
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	354,503
Feb 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	129,000
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
Feb 3, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	108,800
Jan 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,400
Jan 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	175,000
Jan 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	136,001
Jan 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,061
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	12,007
Jan 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 16, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	49,555
Jan 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	20,738
Jan 14, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	18,000
Jan 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	160,000
Jan 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	2,331,000
Jan 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	233,000
Jan 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Jan 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	5,103
Jan 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
Jan 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	441,433
Dec 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	205,000
Dec 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	140,000
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	70,369
Dec 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	43,000
Dec 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	713,000
Dec 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	165,000
Dec 19, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	808,000
Dec 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,714,125
Dec 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Dec 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	95,000
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	47,900
Dec 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	33,000
Dec 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	112,568
Dec 9, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	62,034
Dec 6, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	19,291
Dec 5, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	325,977
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Dec 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	299,500
Nov 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 27, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	2,000
Nov 26, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	968,310
Nov 25, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	138,485
Nov 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	30,000
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,314
Nov 20, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	34,000
Nov 19, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	2,020,260
Nov 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,600
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	131,000
Nov 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Nov 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	77,000
Nov 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	157,000
Nov 8, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	314,000
Nov 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,501
Nov 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	43,000
Nov 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,500
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Oct 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,238
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,507
Oct 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	536,000
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Oct 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	229,000
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,004
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Oct 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,979,500
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	386,500
Oct 8, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	11,000
Oct 7, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,004,000
Oct 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	46,250
Oct 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,200
Sep 27, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	35,031
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Sep 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,013
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,222
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	30,514
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,019,000
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	280,001
Sep 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	600,000
Sep 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	49,000
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	285,000
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	125,000
Sep 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	356,523
Aug 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,550,888
Aug 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,522,000
Aug 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	24,000
Aug 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	166,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	25,000
Aug 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,334,000
Aug 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	61,262
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,400
Aug 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
Aug 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	162,000
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,000
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Jul 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	401,500
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,511
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,525
Jul 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jul 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	70,000
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,382
Jun 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,500
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,000
Jun 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	28,000
Jun 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	315,000
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Jun 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	80,000
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	125,000
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 31, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	172,815
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
May 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	175,000
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	121,000
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 21, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	243,227
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	201,100
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,920
May 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 3, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	223,000
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	53,000
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	296,000
Apr 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	121,000
Apr 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	126,020
Apr 12, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	275,000
Apr 11, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	160,000
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	640,500
Apr 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	236,000
Apr 5, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,779,500
Apr 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,049,000

TMIN.CN Teako Minerals Corp.

0.0450

-10.00%

MAC.V THEMAC Resources Group Limited

0.0650

-13.33%

LSD-H.V Lightspeed Discoveries Inc.

0.0200

0.00%

ATOM.V Atomic Minerals Corporation

0.0250

0.00%

GGLD.CN General Copper Gold Corp.

0.0200

0.00%

VRRCF VR Resources Ltd.

0.0163

-22.75%

GNEM.CN GrtNrthEnrMtls

0.2300

-6.12%

VRR.V VR Resources Ltd.

0.0200

0.00%

MONI.CN Global Tactical Metals Corp.

0.0350

0.00%

FREE.CN Free Battery Metal Limited

0.1000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CAT Strategic Metals Corporation (CAT.CN)

Related Tickers