Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.014	0.015	0.014	0.015	0.015	2,400,074
2023-04-04	0.015	0.015	0.014	0.015	0.015	5,763,706
2023-04-03	0.016	0.016	0.015	0.015	0.015	501,894
2023-03-31	0.015	0.016	0.015	0.015	0.015	1,680,048
2023-03-30	0.016	0.016	0.015	0.015	0.015	863,021
2023-03-29	0.014	0.016	0.014	0.016	0.016	3,851,208
2023-03-28	0.015	0.015	0.014	0.015	0.015	1,337,948
2023-03-27	0.014	0.016	0.014	0.015	0.015	2,789,799
2023-03-24	0.014	0.015	0.014	0.015	0.015	400,181
2023-03-23	0.015	0.015	0.014	0.015	0.015	5,259,474
2023-03-22	0.016	0.016	0.015	0.016	0.016	2,659,312
2023-03-21	0.017	0.017	0.015	0.015	0.015	1,616,645
2023-03-20	0.017	0.017	0.016	0.017	0.017	2,785,384
2023-03-17	0.016	0.016	0.016	0.016	0.016	0
2023-03-16	0.016	0.016	0.015	0.016	0.016	9,395,681
2023-03-15	0.016	0.016	0.015	0.016	0.016	8,625,264
2023-03-14	0.015	0.016	0.015	0.016	0.016	1,447,842
2023-03-13	0.016	0.017	0.015	0.015	0.015	4,611,825
2023-03-10	0.015	0.016	0.014	0.016	0.016	5,212,718
2023-03-09	0.015	0.016	0.015	0.015	0.015	6,270,131
2023-03-08	0.016	0.016	0.015	0.016	0.016	6,976,512
2023-03-07	0.016	0.016	0.015	0.016	0.016	2,850,545
2023-03-06	0.016	0.017	0.015	0.016	0.016	10,419,919
2023-03-03	0.017	0.017	0.016	0.017	0.017	1,733,228
2023-03-02	0.017	0.017	0.015	0.015	0.015	13,118,797
2023-03-01	0.018	0.018	0.017	0.018	0.018	1,157,922
2023-02-28	0.017	0.019	0.016	0.019	0.019	11,045,378
2023-02-27	0.017	0.017	0.016	0.017	0.017	6,191,439
2023-02-24	0.017	0.017	0.017	0.017	0.017	7,496,419
2023-02-23	0.017	0.017	0.017	0.017	0.017	4,041,209
2023-02-22	0.017	0.018	0.017	0.018	0.018	4,675,918
2023-02-21	0.017	0.017	0.017	0.017	0.017	7,621,940
2023-02-20	0.017	0.017	0.016	0.017	0.017	8,730,404
2023-02-17	0.017	0.018	0.017	0.017	0.017	2,160,540
2023-02-16	0.017	0.017	0.016	0.016	0.016	1,682,612
2023-02-15	0.016	0.018	0.016	0.017	0.017	4,722,627
2023-02-14	0.015	0.017	0.015	0.016	0.016	10,072,692
2023-02-13	0.016	0.016	0.015	0.015	0.015	4,227,952
2023-02-10	0.016	0.017	0.015	0.016	0.016	8,239,342
2023-02-09	0.016	0.017	0.016	0.016	0.016	6,214,524
2023-02-08	0.017	0.017	0.017	0.017	0.017	907,007
2023-02-07	0.017	0.018	0.016	0.018	0.018	6,101,365
2023-02-06	0.018	0.018	0.017	0.017	0.017	3,092,737
2023-02-03	0.019	0.019	0.018	0.018	0.018	4,018,844
2023-02-02	0.018	0.020	0.018	0.019	0.019	4,865,213
2023-02-01	0.018	0.018	0.016	0.018	0.018	6,245,720
2023-01-31	0.017	0.018	0.016	0.017	0.017	7,692,502
2023-01-30	0.019	0.019	0.019	0.019	0.019	0
2023-01-27	0.020	0.020	0.019	0.019	0.019	3,275,731
2023-01-25	0.020	0.021	0.020	0.020	0.020	2,707,014
2023-01-24	0.021	0.021	0.020	0.020	0.020	2,921,578
2023-01-23	0.019	0.022	0.019	0.021	0.021	2,279,590
2023-01-20	0.022	0.022	0.019	0.020	0.020	7,565,309
2023-01-19	0.022	0.023	0.021	0.021	0.021	6,896,324
2023-01-18	0.020	0.022	0.020	0.022	0.022	8,113,060
2023-01-17	0.019	0.020	0.019	0.019	0.019	2,473,006
2023-01-16	0.020	0.021	0.019	0.020	0.020	11,304,957
2023-01-13	0.018	0.020	0.018	0.019	0.019	11,220,141
2023-01-12	0.017	0.019	0.017	0.017	0.017	2,410,166
2023-01-11	0.016	0.018	0.016	0.017	0.017	3,889,592

← NewerPage 16 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.