Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.014	0.014	0.013	0.013	0.013	651,908
2022-10-12	0.014	0.014	0.013	0.013	0.013	5,350,741
2022-10-11	0.014	0.014	0.014	0.014	0.014	1,475,614
2022-10-10	0.015	0.015	0.014	0.015	0.015	5,834,303
2022-10-07	0.015	0.015	0.015	0.015	0.015	5,515,487
2022-10-06	0.015	0.015	0.015	0.015	0.015	1,068,960
2022-10-05	0.015	0.015	0.015	0.015	0.015	5,692,538
2022-10-04	0.015	0.015	0.014	0.014	0.014	10,667,108
2022-10-03	0.015	0.015	0.014	0.014	0.014	578,094
2022-09-30	0.014	0.014	0.014	0.014	0.014	3,489,980
2022-09-29	0.014	0.014	0.014	0.014	0.014	17,226,551
2022-09-28	0.015	0.015	0.013	0.013	0.013	5,839,938
2022-09-27	0.015	0.015	0.015	0.015	0.015	1,807,207
2022-09-26	0.015	0.016	0.014	0.015	0.015	16,415,345
2022-09-23	0.013	0.015	0.013	0.014	0.014	7,641,928
2022-09-21	0.015	0.015	0.013	0.013	0.013	5,023,958
2022-09-20	0.015	0.016	0.014	0.015	0.015	29,604,427
2022-09-19	0.014	0.015	0.014	0.014	0.014	4,235,165
2022-09-16	0.014	0.014	0.013	0.014	0.014	2,727,567
2022-09-15	0.014	0.014	0.014	0.014	0.014	610,000
2022-09-14	0.013	0.014	0.013	0.014	0.014	748,935
2022-09-13	0.014	0.015	0.014	0.014	0.014	2,365,144
2022-09-12	0.014	0.014	0.014	0.014	0.014	19,110,847
2022-09-09	0.013	0.014	0.013	0.014	0.014	630,752
2022-09-08	0.013	0.013	0.013	0.013	0.013	4,436,768
2022-09-07	0.013	0.013	0.013	0.013	0.013	530,278
2022-09-06	0.013	0.013	0.012	0.013	0.013	3,610,029
2022-09-05	0.013	0.013	0.012	0.012	0.012	991,221
2022-09-02	0.013	0.013	0.012	0.013	0.013	12,224,923
2022-09-01	0.013	0.014	0.013	0.014	0.014	2,667,638
2022-08-31	0.013	0.013	0.013	0.013	0.013	1,732,282
2022-08-30	0.014	0.014	0.013	0.013	0.013	411,924
2022-08-29	0.013	0.014	0.013	0.014	0.014	1,498,075
2022-08-26	0.014	0.014	0.013	0.013	0.013	1,875,544
2022-08-25	0.014	0.014	0.013	0.013	0.013	3,717,852
2022-08-24	0.013	0.014	0.013	0.013	0.013	2,414,318
2022-08-23	0.014	0.014	0.013	0.014	0.014	3,025,831
2022-08-22	0.014	0.014	0.013	0.013	0.013	6,354,938
2022-08-19	0.014	0.015	0.014	0.015	0.015	1,000,507
2022-08-18	0.015	0.015	0.014	0.014	0.014	4,621,304
2022-08-17	0.014	0.015	0.014	0.015	0.015	21,880,078
2022-08-16	0.014	0.014	0.013	0.013	0.013	1,484,166
2022-08-15	0.014	0.014	0.013	0.013	0.013	1,605,673
2022-08-12	0.014	0.015	0.013	0.013	0.013	5,035,286
2022-08-11	0.013	0.015	0.013	0.014	0.014	21,264,430
2022-08-10	0.014	0.014	0.013	0.013	0.013	10,256,069
2022-08-09	0.013	0.014	0.013	0.014	0.014	18,717,869
2022-08-08	0.013	0.013	0.012	0.012	0.012	10,018,628
2022-08-05	0.013	0.013	0.012	0.012	0.012	20,623,625
2022-08-04	0.013	0.013	0.013	0.013	0.013	15,055,697
2022-08-03	0.014	0.014	0.014	0.014	0.014	1,342,350
2022-08-02	0.014	0.014	0.013	0.013	0.013	14,881,205
2022-08-01	0.016	0.016	0.016	0.016	0.016	0
2022-07-29	0.016	0.016	0.016	0.016	0.016	0
2022-07-28	0.018	0.018	0.015	0.016	0.016	9,670,151
2022-07-27	0.018	0.018	0.017	0.017	0.017	1,206,985
2022-07-26	0.018	0.018	0.017	0.017	0.017	2,844,786
2022-07-25	0.018	0.018	0.017	0.017	0.017	3,089,481
2022-07-22	0.018	0.019	0.018	0.018	0.018	12,583,455
2022-07-21	0.017	0.017	0.017	0.017	0.017	3,200,307

← NewerPage 18 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.