Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.011	0.011	0.010	0.010	0.010	1,816,381
2024-06-13	0.011	0.011	0.011	0.011	0.011	765,302
2024-06-12	0.011	0.011	0.010	0.010	0.010	899,577
2024-06-11	0.011	0.011	0.010	0.010	0.010	6,251,820
2024-06-07	0.010	0.011	0.010	0.011	0.011	6,033,146
2024-06-06	0.010	0.011	0.010	0.010	0.010	752,973
2024-06-05	0.010	0.010	0.010	0.010	0.010	4,753,132
2024-06-04	0.010	0.011	0.010	0.010	0.010	5,691,464
2024-06-03	0.010	0.010	0.010	0.010	0.010	649,826
2024-05-31	0.009	0.010	0.009	0.010	0.010	891,219
2024-05-30	0.010	0.010	0.009	0.009	0.009	1,359,466
2024-05-29	0.010	0.011	0.010	0.010	0.010	1,782,268
2024-05-28	0.010	0.010	0.009	0.009	0.009	8,518,389
2024-05-27	0.010	0.011	0.010	0.010	0.010	2,941,630
2024-05-24	0.010	0.011	0.010	0.010	0.010	112,522
2024-05-23	0.011	0.011	0.010	0.010	0.010	3,653,474
2024-05-22	0.010	0.010	0.010	0.010	0.010	402,155
2024-05-21	0.010	0.011	0.010	0.010	0.010	1,546,037
2024-05-20	0.011	0.011	0.010	0.010	0.010	1,230,783
2024-05-17	0.010	0.011	0.010	0.010	0.010	789,147
2024-05-16	0.010	0.011	0.010	0.010	0.010	1,275,702
2024-05-15	0.010	0.011	0.010	0.010	0.010	215,457
2024-05-14	0.011	0.011	0.010	0.010	0.010	1,071,814
2024-05-13	0.010	0.011	0.010	0.011	0.011	521,154
2024-05-10	0.010	0.011	0.010	0.010	0.010	350,355
2024-05-09	0.011	0.011	0.010	0.010	0.010	584,137
2024-05-08	0.011	0.011	0.010	0.010	0.010	793,022
2024-05-07	0.011	0.011	0.010	0.010	0.010	29,070
2024-05-06	0.011	0.011	0.010	0.010	0.010	646,385
2024-05-03	0.011	0.011	0.010	0.010	0.010	1,057,846
2024-05-02	0.012	0.012	0.011	0.011	0.011	215,989
2024-05-01	0.010	0.012	0.010	0.011	0.011	3,327,088
2024-04-30	0.011	0.011	0.010	0.010	0.010	1,393,820
2024-04-29	0.012	0.012	0.011	0.011	0.011	4,984,539
2024-04-26	0.010	0.012	0.010	0.011	0.011	4,225,703
2024-04-24	0.010	0.011	0.010	0.010	0.010	736,031
2024-04-23	0.010	0.010	0.010	0.010	0.010	3,258
2024-04-22	0.011	0.011	0.010	0.010	0.010	2,786,568
2024-04-19	0.011	0.011	0.009	0.011	0.011	11,600,183
2024-04-18	0.013	0.013	0.011	0.011	0.011	4,764,244
2024-04-17	0.012	0.013	0.012	0.013	0.013	2,164,889
2024-04-16	0.013	0.013	0.012	0.012	0.012	570,189
2024-04-15	0.014	0.014	0.013	0.013	0.013	7,207,812
2024-04-12	0.014	0.015	0.014	0.014	0.014	1,351,597
2024-04-11	0.014	0.015	0.013	0.013	0.013	3,076,879
2024-04-10	0.014	0.015	0.014	0.014	0.014	2,719,542
2024-04-09	0.015	0.015	0.014	0.014	0.014	1,098,703
2024-04-08	0.014	0.015	0.014	0.014	0.014	153,681
2024-04-05	0.015	0.015	0.014	0.014	0.014	1,823,239
2024-04-04	0.014	0.015	0.014	0.015	0.015	3,826,802
2024-04-03	0.013	0.014	0.013	0.014	0.014	1,699,779
2024-04-02	0.014	0.014	0.013	0.013	0.013	268,317
2024-03-28	0.013	0.014	0.013	0.014	0.014	931,734
2024-03-27	0.014	0.014	0.013	0.014	0.014	517,370
2024-03-26	0.015	0.015	0.014	0.014	0.014	4,144,035
2024-03-25	0.014	0.014	0.014	0.014	0.014	228,191
2024-03-22	0.014	0.015	0.014	0.014	0.014	3,494,923
2024-03-21	0.014	0.015	0.014	0.014	0.014	413,633
2024-03-20	0.016	0.016	0.014	0.014	0.014	9,782,555
2024-03-19	0.016	0.016	0.014	0.015	0.015	13,006,625

← NewerPage 11 of 22 · 1,272 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.