Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.019	0.020	0.015	0.015	0.015	20,466,635
2024-03-15	0.013	0.013	0.013	0.013	0.013	0
2024-03-14	0.013	0.013	0.013	0.013	0.013	0
2024-03-13	0.013	0.013	0.013	0.013	0.013	0
2024-03-12	0.013	0.013	0.013	0.013	0.013	0
2024-03-11	0.013	0.013	0.013	0.013	0.013	0
2024-03-08	0.013	0.013	0.013	0.013	0.013	0
2024-03-07	0.013	0.013	0.013	0.013	0.013	0
2024-03-06	0.013	0.013	0.013	0.013	0.013	0
2024-03-05	0.013	0.013	0.013	0.013	0.013	0
2024-03-04	0.013	0.013	0.013	0.013	0.013	0
2024-03-01	0.011	0.013	0.011	0.013	0.013	7,782,673
2024-02-29	0.011	0.012	0.011	0.012	0.012	753,828
2024-02-28	0.011	0.012	0.011	0.012	0.012	1,985,500
2024-02-27	0.012	0.012	0.011	0.011	0.011	1,953,621
2024-02-26	0.012	0.012	0.011	0.012	0.012	4,869,200
2024-02-23	0.011	0.012	0.011	0.012	0.012	3,424,109
2024-02-22	0.011	0.012	0.011	0.011	0.011	1,513,666
2024-02-21	0.012	0.012	0.011	0.012	0.012	6,926,381
2024-02-20	0.012	0.012	0.011	0.012	0.012	4,478,894
2024-02-19	0.011	0.012	0.011	0.012	0.012	9,357,343
2024-02-16	0.011	0.012	0.010	0.012	0.012	7,561,322
2024-02-15	0.011	0.011	0.011	0.011	0.011	973,762
2024-02-14	0.010	0.011	0.010	0.011	0.011	715,777
2024-02-13	0.010	0.011	0.010	0.011	0.011	2,618,522
2024-02-12	0.011	0.011	0.011	0.011	0.011	1,045,833
2024-02-09	0.012	0.012	0.012	0.012	0.012	1,683,819
2024-02-08	0.011	0.011	0.011	0.011	0.011	327,970
2024-02-07	0.012	0.012	0.011	0.011	0.011	200,084
2024-02-06	0.012	0.012	0.011	0.011	0.011	9,312,276
2024-02-05	0.012	0.012	0.012	0.012	0.012	256,000
2024-02-02	0.012	0.012	0.011	0.011	0.011	4,875,128
2024-02-01	0.012	0.012	0.012	0.012	0.012	1,730
2024-01-31	0.012	0.012	0.011	0.011	0.011	4,477,932
2024-01-30	0.011	0.011	0.011	0.011	0.011	5,355,450
2024-01-29	0.011	0.011	0.011	0.011	0.011	289,880
2024-01-25	0.011	0.011	0.011	0.011	0.011	2,561,595
2024-01-24	0.011	0.011	0.011	0.011	0.011	1,068,717
2024-01-23	0.011	0.011	0.011	0.011	0.011	2,050,101
2024-01-22	0.011	0.012	0.011	0.012	0.012	1,698,971
2024-01-19	0.011	0.012	0.011	0.012	0.012	1,482,870
2024-01-18	0.012	0.012	0.011	0.012	0.012	2,504,090
2024-01-17	0.011	0.011	0.011	0.011	0.011	1,705,942
2024-01-16	0.011	0.011	0.011	0.011	0.011	3,820,048
2024-01-15	0.012	0.012	0.011	0.011	0.011	1,623,459
2024-01-12	0.012	0.012	0.011	0.012	0.012	258,333
2024-01-11	0.011	0.012	0.011	0.012	0.012	3,665,833
2024-01-10	0.012	0.012	0.011	0.012	0.012	3,207,323
2024-01-09	0.012	0.012	0.011	0.012	0.012	3,581,311
2024-01-08	0.013	0.013	0.012	0.012	0.012	3,450,140
2024-01-05	0.012	0.013	0.012	0.013	0.013	3,299,998
2024-01-04	0.012	0.013	0.012	0.013	0.013	3,603,664
2024-01-03	0.013	0.013	0.012	0.013	0.013	2,819,231
2024-01-02	0.012	0.012	0.012	0.012	0.012	82,601
2023-12-29	0.012	0.013	0.012	0.013	0.013	1,245,000
2023-12-28	0.013	0.013	0.012	0.012	0.012	315,234
2023-12-27	0.012	0.012	0.012	0.012	0.012	2,391,816
2023-12-22	0.013	0.013	0.013	0.013	0.013	525,476
2023-12-21	0.014	0.014	0.013	0.013	0.013	1,300,141
2023-12-20	0.014	0.015	0.014	0.014	0.014	9,491,630

← NewerPage 12 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.