Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.016	0.016	0.016	0.016	0.016	1,403,924
2023-01-09	0.016	0.017	0.015	0.017	0.017	6,235,803
2023-01-06	0.016	0.017	0.016	0.016	0.016	2,312,196
2023-01-05	0.018	0.018	0.016	0.016	0.016	2,921,158
2023-01-04	0.017	0.018	0.017	0.018	0.018	1,303,289
2023-01-03	0.017	0.017	0.017	0.017	0.017	3,483,371
2022-12-30	0.017	0.017	0.016	0.016	0.016	207,208
2022-12-29	0.016	0.016	0.016	0.016	0.016	85,549
2022-12-28	0.016	0.016	0.016	0.016	0.016	2,394,819
2022-12-23	0.015	0.016	0.015	0.016	0.016	288,572
2022-12-22	0.016	0.016	0.015	0.015	0.015	1,058,266
2022-12-21	0.016	0.016	0.015	0.015	0.015	1,374,189
2022-12-20	0.016	0.017	0.015	0.015	0.015	5,644,868
2022-12-19	0.017	0.018	0.016	0.016	0.016	4,478,075
2022-12-16	0.016	0.018	0.016	0.017	0.017	2,373,835
2022-12-15	0.017	0.017	0.016	0.016	0.016	3,943,508
2022-12-14	0.018	0.019	0.016	0.016	0.016	26,342,189
2022-12-13	0.017	0.017	0.016	0.017	0.017	1,955,044
2022-12-12	0.018	0.018	0.016	0.016	0.016	22,435,779
2022-12-09	0.016	0.019	0.016	0.019	0.019	13,846,433
2022-12-08	0.015	0.017	0.014	0.016	0.016	8,521,076
2022-12-07	0.015	0.016	0.014	0.015	0.015	5,687,748
2022-12-06	0.014	0.015	0.014	0.015	0.015	3,063,412
2022-12-05	0.014	0.015	0.014	0.014	0.014	1,189,614
2022-12-02	0.014	0.015	0.014	0.014	0.014	3,116,547
2022-12-01	0.015	0.015	0.013	0.014	0.014	8,291,838
2022-11-30	0.016	0.017	0.014	0.014	0.014	11,965,441
2022-11-29	0.017	0.017	0.016	0.017	0.017	3,097,110
2022-11-28	0.017	0.018	0.017	0.017	0.017	8,984,875
2022-11-25	0.017	0.018	0.016	0.016	0.016	5,161,584
2022-11-24	0.016	0.019	0.016	0.017	0.017	52,687,401
2022-11-23	0.015	0.016	0.015	0.015	0.015	3,492,931
2022-11-22	0.015	0.016	0.015	0.015	0.015	3,845,069
2022-11-21	0.015	0.016	0.015	0.016	0.016	14,682,516
2022-11-18	0.016	0.016	0.014	0.015	0.015	21,255,820
2022-11-17	0.015	0.016	0.014	0.016	0.016	31,977,914
2022-11-16	0.012	0.014	0.012	0.014	0.014	23,999,028
2022-11-15	0.011	0.012	0.011	0.011	0.011	3,544,574
2022-11-14	0.011	0.011	0.010	0.011	0.011	4,801,758
2022-11-11	0.010	0.011	0.010	0.010	0.010	3,517,102
2022-11-10	0.011	0.011	0.009	0.009	0.009	15,715,706
2022-11-09	0.010	0.011	0.010	0.011	0.011	1,636,649
2022-11-08	0.011	0.011	0.011	0.011	0.011	1,698,466
2022-11-07	0.011	0.012	0.010	0.010	0.010	8,294,002
2022-11-04	0.010	0.011	0.010	0.010	0.010	1,084,005
2022-11-03	0.012	0.013	0.010	0.010	0.010	37,097,174
2022-11-02	0.013	0.013	0.012	0.013	0.013	455,271
2022-11-01	0.013	0.013	0.012	0.012	0.012	11,481,700
2022-10-31	0.013	0.014	0.013	0.013	0.013	2,285,100
2022-10-28	0.013	0.013	0.013	0.013	0.013	1,171,506
2022-10-27	0.013	0.013	0.013	0.013	0.013	1,000,000
2022-10-26	0.014	0.014	0.014	0.014	0.014	200,000
2022-10-25	0.013	0.014	0.013	0.014	0.014	85,000
2022-10-24	0.013	0.013	0.013	0.013	0.013	330,000
2022-10-21	0.014	0.014	0.013	0.013	0.013	900,000
2022-10-20	0.014	0.014	0.014	0.014	0.014	140,000
2022-10-19	0.014	0.014	0.013	0.013	0.013	5,138,111
2022-10-18	0.014	0.014	0.014	0.014	0.014	0
2022-10-17	0.014	0.014	0.014	0.014	0.014	111,576
2022-10-14	0.014	0.014	0.013	0.013	0.013	1,366,716

← NewerPage 17 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.