Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.012	0.012	0.011	0.011	0.011	784,260
2024-09-04	0.014	0.014	0.012	0.012	0.012	12,047,229
2024-09-03	0.015	0.015	0.014	0.014	0.014	528,133
2024-09-02	0.015	0.015	0.014	0.014	0.014	421,071
2024-08-30	0.015	0.015	0.014	0.014	0.014	1,827,447
2024-08-29	0.015	0.015	0.015	0.015	0.015	1,590,169
2024-08-28	0.015	0.015	0.015	0.015	0.015	1,808,368
2024-08-27	0.015	0.015	0.014	0.015	0.015	2,639,950
2024-08-26	0.015	0.015	0.015	0.015	0.015	693,718
2024-08-23	0.014	0.016	0.014	0.015	0.015	9,998,221
2024-08-22	0.014	0.014	0.014	0.014	0.014	2,842,177
2024-08-21	0.014	0.014	0.013	0.013	0.013	557,851
2024-08-20	0.013	0.014	0.013	0.014	0.014	5,218,704
2024-08-19	0.013	0.013	0.012	0.012	0.012	1,489,622
2024-08-16	0.013	0.013	0.012	0.013	0.013	2,569,296
2024-08-15	0.012	0.013	0.012	0.012	0.012	245,728
2024-08-14	0.012	0.013	0.012	0.013	0.013	1,867,578
2024-08-13	0.012	0.013	0.012	0.012	0.012	1,399,815
2024-08-12	0.012	0.012	0.012	0.012	0.012	1,172,335
2024-08-09	0.011	0.011	0.011	0.011	0.011	4,651,506
2024-08-08	0.010	0.011	0.010	0.011	0.011	453,653
2024-08-07	0.010	0.011	0.010	0.011	0.011	237,421
2024-08-06	0.011	0.011	0.011	0.011	0.011	1,060,696
2024-08-05	0.010	0.011	0.010	0.011	0.011	2,790,705
2024-08-02	0.011	0.011	0.010	0.011	0.011	15,011,564
2024-08-01	0.011	0.012	0.011	0.011	0.011	8,639,934
2024-07-31	0.012	0.012	0.010	0.011	0.011	5,741,137
2024-07-30	0.013	0.013	0.012	0.012	0.012	2,617,118
2024-07-29	0.012	0.012	0.011	0.012	0.012	4,487,760
2024-07-26	0.013	0.013	0.012	0.013	0.013	4,053,307
2024-07-25	0.013	0.013	0.012	0.013	0.013	1,409,497
2024-07-24	0.012	0.013	0.012	0.013	0.013	1,800,750
2024-07-23	0.013	0.013	0.013	0.013	0.013	2,510,630
2024-07-22	0.013	0.013	0.012	0.013	0.013	703,909
2024-07-19	0.013	0.013	0.012	0.013	0.013	6,362,831
2024-07-18	0.014	0.014	0.014	0.014	0.014	3,639,230
2024-07-17	0.013	0.013	0.013	0.013	0.013	82,972
2024-07-16	0.014	0.014	0.014	0.014	0.014	791,741
2024-07-15	0.014	0.014	0.013	0.013	0.013	6,824,375
2024-07-12	0.014	0.014	0.013	0.014	0.014	705,975
2024-07-11	0.014	0.014	0.014	0.014	0.014	1,047,819
2024-07-10	0.014	0.014	0.013	0.014	0.014	1,503,048
2024-07-09	0.014	0.014	0.013	0.014	0.014	788,043
2024-07-08	0.014	0.014	0.013	0.014	0.014	9,071,578
2024-07-05	0.015	0.016	0.014	0.015	0.015	6,226,788
2024-07-04	0.015	0.015	0.014	0.014	0.014	459,335
2024-07-03	0.015	0.015	0.014	0.015	0.015	2,338,907
2024-07-02	0.014	0.015	0.014	0.014	0.014	5,895,148
2024-07-01	0.015	0.015	0.014	0.015	0.015	3,121,635
2024-06-28	0.014	0.015	0.014	0.014	0.014	3,751,848
2024-06-27	0.014	0.015	0.014	0.015	0.015	13,402,687
2024-06-26	0.013	0.013	0.013	0.013	0.013	4,858,958
2024-06-25	0.014	0.014	0.013	0.013	0.013	8,738,913
2024-06-24	0.012	0.013	0.012	0.013	0.013	24,149,599
2024-06-21	0.011	0.012	0.011	0.011	0.011	947,731
2024-06-20	0.011	0.012	0.011	0.011	0.011	143,297
2024-06-19	0.011	0.012	0.011	0.011	0.011	1,601,959
2024-06-18	0.011	0.011	0.010	0.011	0.011	1,183,086
2024-06-17	0.011	0.011	0.010	0.010	0.010	553,626
2024-06-14	0.011	0.011	0.010	0.010	0.010	1,816,381

← NewerPage 10 of 22 · 1,271 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.