Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.011	0.011	0.011	0.011	0.011	410,652
2023-09-25	0.011	0.011	0.011	0.011	0.011	1,077,551
2023-09-22	0.011	0.012	0.011	0.012	0.012	2,176,663
2023-09-21	0.011	0.012	0.011	0.012	0.012	1,153,084
2023-09-20	0.011	0.011	0.011	0.011	0.011	3,693,183
2023-09-19	0.012	0.012	0.010	0.011	0.011	2,450,752
2023-09-18	0.010	0.012	0.010	0.010	0.010	3,680,530
2023-09-15	0.011	0.012	0.011	0.011	0.011	2,082,685
2023-09-14	0.011	0.012	0.011	0.012	0.012	4,810,244
2023-09-13	0.011	0.012	0.011	0.011	0.011	6,641,311
2023-09-12	0.011	0.011	0.011	0.011	0.011	1,639,395
2023-09-11	0.012	0.012	0.011	0.011	0.011	2,101,726
2023-09-08	0.012	0.013	0.011	0.012	0.012	13,073,293
2023-09-07	0.011	0.012	0.011	0.012	0.012	2,939,307
2023-09-06	0.011	0.012	0.011	0.012	0.012	1,685,277
2023-09-05	0.011	0.012	0.011	0.011	0.011	9,959,229
2023-09-04	0.011	0.011	0.010	0.010	0.010	5,161,753
2023-09-01	0.010	0.011	0.010	0.011	0.011	6,095,934
2023-08-31	0.010	0.011	0.010	0.011	0.011	2,403,585
2023-08-30	0.011	0.011	0.011	0.011	0.011	1,714,075
2023-08-29	0.012	0.012	0.010	0.011	0.011	3,329,707
2023-08-28	0.011	0.012	0.011	0.011	0.011	5,456,669
2023-08-25	0.011	0.012	0.010	0.012	0.012	7,081,668
2023-08-24	0.010	0.011	0.010	0.011	0.011	2,360,908
2023-08-23	0.011	0.011	0.010	0.011	0.011	4,074,071
2023-08-22	0.012	0.012	0.011	0.011	0.011	17,424,019
2023-08-21	0.012	0.012	0.012	0.012	0.012	3,359,027
2023-08-18	0.012	0.012	0.012	0.012	0.012	2,174,838
2023-08-17	0.013	0.013	0.012	0.012	0.012	8,098,937
2023-08-16	0.012	0.013	0.012	0.013	0.013	7,422,328
2023-08-15	0.013	0.013	0.012	0.012	0.012	3,123,939
2023-08-14	0.012	0.013	0.012	0.012	0.012	8,657,116
2023-08-11	0.012	0.013	0.011	0.012	0.012	47,795,647
2023-08-10	0.014	0.014	0.011	0.013	0.013	49,994,589
2023-08-09	0.015	0.015	0.014	0.015	0.015	11,454,908
2023-08-08	0.016	0.017	0.015	0.015	0.015	47,079,775
2023-08-07	0.022	0.022	0.015	0.016	0.016	53,158,962
2023-08-04	0.024	0.024	0.021	0.022	0.022	7,989,960
2023-08-03	0.024	0.024	0.023	0.023	0.023	5,699,240
2023-08-02	0.025	0.025	0.023	0.024	0.024	6,611,789
2023-08-01	0.025	0.025	0.023	0.025	0.025	7,995,380
2023-07-31	0.025	0.025	0.024	0.025	0.025	4,586,383
2023-07-28	0.025	0.025	0.024	0.024	0.024	3,587,499
2023-07-27	0.025	0.025	0.025	0.025	0.025	10,286,820
2023-07-26	0.024	0.025	0.024	0.024	0.024	6,600,594
2023-07-25	0.025	0.025	0.024	0.024	0.024	2,672,639
2023-07-24	0.026	0.026	0.025	0.025	0.025	1,665,043
2023-07-21	0.025	0.026	0.025	0.025	0.025	849,991
2023-07-20	0.026	0.026	0.025	0.026	0.026	9,392,788
2023-07-19	0.025	0.027	0.025	0.025	0.025	13,648,858
2023-07-18	0.024	0.025	0.024	0.025	0.025	12,830,866
2023-07-17	0.024	0.024	0.023	0.023	0.023	1,267,121
2023-07-14	0.023	0.024	0.023	0.023	0.023	15,127,370
2023-07-13	0.023	0.023	0.022	0.022	0.022	3,280,528
2023-07-12	0.023	0.023	0.021	0.023	0.023	15,803,765
2023-07-11	0.024	0.024	0.023	0.023	0.023	4,530,309
2023-07-10	0.024	0.024	0.024	0.024	0.024	1,624,333
2023-07-07	0.024	0.025	0.024	0.024	0.024	1,376,584
2023-07-06	0.025	0.025	0.024	0.024	0.024	3,883,326
2023-07-05	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 14 of 22 · 1,265 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.