Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.024	0.024	0.024	0.024	0.024	1,829,345
2023-07-03	0.024	0.025	0.024	0.024	0.024	816,772
2023-06-30	0.024	0.024	0.023	0.024	0.024	5,552,154
2023-06-29	0.024	0.025	0.024	0.025	0.025	1,433,811
2023-06-28	0.024	0.024	0.024	0.024	0.024	1,449,740
2023-06-27	0.024	0.025	0.024	0.024	0.024	10,441,983
2023-06-26	0.025	0.025	0.024	0.024	0.024	10,078,034
2023-06-23	0.025	0.025	0.024	0.025	0.025	4,169,731
2023-06-22	0.024	0.025	0.024	0.024	0.024	8,560,130
2023-06-21	0.024	0.024	0.023	0.024	0.024	13,194,474
2023-06-20	0.025	0.025	0.024	0.024	0.024	5,696,895
2023-06-19	0.025	0.025	0.024	0.024	0.024	8,470,966
2023-06-16	0.025	0.025	0.024	0.024	0.024	1,529,902
2023-06-15	0.025	0.025	0.024	0.024	0.024	3,749,840
2023-06-14	0.024	0.025	0.024	0.024	0.024	5,239,643
2023-06-13	0.025	0.025	0.024	0.024	0.024	3,934,937
2023-06-09	0.024	0.025	0.024	0.024	0.024	9,135,992
2023-06-08	0.024	0.025	0.024	0.024	0.024	4,608,158
2023-06-07	0.024	0.025	0.024	0.024	0.024	2,139,317
2023-06-06	0.025	0.025	0.024	0.024	0.024	7,673,720
2023-06-05	0.025	0.025	0.024	0.024	0.024	4,500,238
2023-06-02	0.024	0.024	0.024	0.024	0.024	9,314,478
2023-06-01	0.025	0.025	0.025	0.025	0.025	4,542,699
2023-05-31	0.025	0.025	0.024	0.025	0.025	7,440,710
2023-05-30	0.024	0.025	0.023	0.025	0.025	24,036,823
2023-05-29	0.025	0.025	0.024	0.024	0.024	13,835,363
2023-05-26	0.025	0.025	0.024	0.024	0.024	7,886,813
2023-05-25	0.025	0.025	0.024	0.025	0.025	18,897,559
2023-05-24	0.025	0.025	0.023	0.024	0.024	13,551,726
2023-05-23	0.024	0.025	0.023	0.025	0.025	7,561,540
2023-05-22	0.023	0.025	0.023	0.024	0.024	22,394,953
2023-05-19	0.023	0.024	0.023	0.024	0.024	7,226,384
2023-05-18	0.022	0.023	0.022	0.023	0.023	15,136,650
2023-05-17	0.023	0.024	0.021	0.021	0.021	24,613,851
2023-05-16	0.025	0.025	0.022	0.023	0.023	41,678,774
2023-05-15	0.020	0.020	0.020	0.020	0.020	0
2023-05-12	0.020	0.020	0.020	0.020	0.020	0
2023-05-11	0.019	0.020	0.019	0.020	0.020	8,531,180
2023-05-10	0.018	0.019	0.018	0.019	0.019	7,750,302
2023-05-09	0.018	0.018	0.018	0.018	0.018	3,436,948
2023-05-08	0.018	0.019	0.018	0.018	0.018	1,747,470
2023-05-05	0.018	0.018	0.017	0.018	0.018	3,395,911
2023-05-04	0.018	0.018	0.017	0.018	0.018	12,221,344
2023-05-03	0.018	0.019	0.018	0.018	0.018	7,011,635
2023-05-02	0.018	0.019	0.018	0.018	0.018	17,718,204
2023-05-01	0.016	0.018	0.016	0.017	0.017	9,265,419
2023-04-28	0.016	0.016	0.015	0.015	0.015	2,425,762
2023-04-27	0.016	0.017	0.016	0.016	0.016	10,098,906
2023-04-26	0.016	0.016	0.015	0.016	0.016	873,461
2023-04-24	0.015	0.016	0.015	0.016	0.016	1,551,665
2023-04-21	0.015	0.016	0.015	0.015	0.015	538,414
2023-04-20	0.015	0.015	0.015	0.015	0.015	750,000
2023-04-19	0.016	0.016	0.015	0.016	0.016	1,113,818
2023-04-18	0.015	0.016	0.015	0.016	0.016	5,747,194
2023-04-17	0.016	0.016	0.015	0.015	0.015	3,377,764
2023-04-14	0.015	0.016	0.015	0.016	0.016	3,807,493
2023-04-13	0.015	0.015	0.014	0.015	0.015	3,315,753
2023-04-12	0.015	0.015	0.015	0.015	0.015	700,000
2023-04-11	0.016	0.016	0.015	0.015	0.015	2,039,397
2023-04-06	0.015	0.016	0.015	0.016	0.016	1,155,080

← NewerPage 15 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.