Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.013	0.014	0.013	0.014	0.014	5,318,802
2023-12-18	0.013	0.014	0.013	0.014	0.014	14,026,264
2023-12-15	0.013	0.014	0.013	0.014	0.014	4,077,710
2023-12-14	0.013	0.014	0.012	0.014	0.014	6,538,693
2023-12-13	0.013	0.013	0.013	0.013	0.013	3,037,882
2023-12-12	0.013	0.013	0.012	0.013	0.013	1,265,378
2023-12-11	0.013	0.013	0.012	0.012	0.012	4,718,853
2023-12-08	0.012	0.012	0.012	0.012	0.012	475,000
2023-12-07	0.013	0.013	0.012	0.013	0.013	5,067,247
2023-12-06	0.012	0.013	0.012	0.013	0.013	5,258,838
2023-12-05	0.012	0.013	0.012	0.013	0.013	1,280,337
2023-12-04	0.013	0.014	0.013	0.013	0.013	4,487,667
2023-12-01	0.015	0.015	0.014	0.014	0.014	3,239,908
2023-11-30	0.014	0.015	0.013	0.014	0.014	8,143,157
2023-11-29	0.012	0.014	0.012	0.014	0.014	6,129,892
2023-11-28	0.012	0.012	0.011	0.011	0.011	1,100,271
2023-11-27	0.011	0.012	0.011	0.012	0.012	2,506,400
2023-11-24	0.012	0.012	0.011	0.012	0.012	1,234,664
2023-11-23	0.012	0.012	0.012	0.012	0.012	10,410,673
2023-11-22	0.012	0.012	0.012	0.012	0.012	5,532,959
2023-11-21	0.012	0.012	0.012	0.012	0.012	5,654,726
2023-11-20	0.012	0.012	0.011	0.012	0.012	5,723,196
2023-11-17	0.012	0.012	0.012	0.012	0.012	466,666
2023-11-16	0.011	0.012	0.011	0.011	0.011	1,827,724
2023-11-15	0.011	0.012	0.011	0.012	0.012	5,339,328
2023-11-14	0.011	0.011	0.011	0.011	0.011	12,119,556
2023-11-13	0.011	0.011	0.010	0.011	0.011	1,130,320
2023-11-10	0.010	0.011	0.010	0.011	0.011	751,636
2023-11-09	0.011	0.011	0.011	0.011	0.011	660,000
2023-11-08	0.011	0.011	0.011	0.011	0.011	308,463
2023-11-07	0.011	0.012	0.010	0.010	0.010	4,608,517
2023-11-06	0.011	0.012	0.011	0.012	0.012	953,933
2023-11-03	0.011	0.011	0.011	0.011	0.011	3,621,705
2023-11-02	0.011	0.011	0.011	0.011	0.011	10,063,462
2023-11-01	0.011	0.012	0.011	0.011	0.011	11,078,775
2023-10-31	0.012	0.012	0.011	0.012	0.012	2,370,041
2023-10-30	0.011	0.012	0.011	0.012	0.012	5,232,729
2023-10-27	0.011	0.011	0.011	0.011	0.011	1,850,499
2023-10-26	0.011	0.011	0.010	0.010	0.010	2,883,329
2023-10-25	0.011	0.011	0.011	0.011	0.011	751,286
2023-10-24	0.012	0.012	0.011	0.011	0.011	1,095,207
2023-10-23	0.011	0.011	0.011	0.011	0.011	1,712,129
2023-10-20	0.011	0.012	0.011	0.012	0.012	608,000
2023-10-19	0.011	0.011	0.010	0.011	0.011	4,358,705
2023-10-18	0.011	0.011	0.011	0.011	0.011	2,700,000
2023-10-17	0.011	0.012	0.011	0.012	0.012	136,491
2023-10-16	0.011	0.012	0.011	0.012	0.012	1,088,500
2023-10-13	0.011	0.012	0.011	0.012	0.012	109,557
2023-10-12	0.011	0.011	0.011	0.011	0.011	1,106,000
2023-10-11	0.011	0.011	0.011	0.011	0.011	0
2023-10-10	0.011	0.011	0.011	0.011	0.011	4,121,944
2023-10-09	0.011	0.012	0.011	0.011	0.011	1,892,286
2023-10-06	0.012	0.012	0.011	0.011	0.011	1,096,666
2023-10-05	0.011	0.011	0.011	0.011	0.011	1,160,181
2023-10-04	0.011	0.012	0.011	0.012	0.012	10,693,188
2023-10-03	0.012	0.012	0.012	0.012	0.012	1,555,337
2023-10-02	0.012	0.012	0.011	0.011	0.011	1,348,000
2023-09-29	0.012	0.012	0.011	0.012	0.012	682,960
2023-09-28	0.011	0.012	0.011	0.011	0.011	5,224,370
2023-09-27	0.012	0.012	0.011	0.011	0.011	5,581,736

← NewerPage 13 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.