Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.018	0.018	0.016	0.016	0.016	3,437,626
2022-07-19	0.016	0.017	0.016	0.017	0.017	11,362,957
2022-07-18	0.016	0.016	0.016	0.016	0.016	133,400
2022-07-15	0.015	0.016	0.015	0.015	0.015	2,245,773
2022-07-14	0.015	0.016	0.015	0.015	0.015	1,286,084
2022-07-13	0.015	0.015	0.015	0.015	0.015	4,109,011
2022-07-12	0.017	0.017	0.015	0.016	0.016	4,930,199
2022-07-11	0.017	0.017	0.016	0.016	0.016	2,602,914
2022-07-08	0.016	0.017	0.016	0.017	0.017	9,828,134
2022-07-07	0.015	0.017	0.015	0.016	0.016	5,061,489
2022-07-06	0.017	0.017	0.015	0.015	0.015	11,744,179
2022-07-05	0.019	0.019	0.017	0.017	0.017	17,035,800
2022-07-04	0.022	0.025	0.018	0.019	0.019	133,161,778
2022-07-01	0.012	0.014	0.012	0.014	0.014	2,906,438
2022-06-30	0.012	0.013	0.012	0.012	0.012	11,754,886
2022-06-29	0.012	0.013	0.012	0.012	0.012	957,997
2022-06-28	0.012	0.013	0.012	0.012	0.012	1,839,122
2022-06-27	0.013	0.013	0.012	0.012	0.012	5,070,419
2022-06-24	0.012	0.015	0.012	0.014	0.014	6,286,887
2022-06-23	0.014	0.014	0.012	0.012	0.012	9,361,372
2022-06-22	0.013	0.014	0.012	0.014	0.014	10,666,017
2022-06-21	0.014	0.015	0.013	0.013	0.013	5,056,995
2022-06-20	0.015	0.015	0.012	0.013	0.013	16,003,870
2022-06-17	0.018	0.018	0.014	0.018	0.018	10,415,393
2022-06-16	0.019	0.019	0.019	0.019	0.019	0
2022-06-15	0.019	0.019	0.019	0.019	0.019	0
2022-06-14	0.019	0.019	0.019	0.019	0.019	0
2022-06-10	0.020	0.020	0.018	0.019	0.019	6,601,027
2022-06-09	0.019	0.021	0.019	0.020	0.020	5,734,729
2022-06-08	0.018	0.019	0.018	0.019	0.019	451,953
2022-06-07	0.020	0.020	0.018	0.018	0.018	4,967,803
2022-06-06	0.021	0.021	0.019	0.019	0.019	2,527,517
2022-06-03	0.021	0.021	0.020	0.020	0.020	3,263,035
2022-06-02	0.020	0.020	0.019	0.020	0.020	1,709,928
2022-06-01	0.020	0.020	0.020	0.020	0.020	1,151,656
2022-05-31	0.021	0.021	0.020	0.020	0.020	980,509
2022-05-30	0.021	0.021	0.020	0.021	0.021	636,993
2022-05-27	0.020	0.020	0.020	0.020	0.020	356,739
2022-05-26	0.020	0.020	0.020	0.020	0.020	1,785,009
2022-05-25	0.020	0.020	0.019	0.019	0.019	3,031,447
2022-05-24	0.021	0.021	0.019	0.019	0.019	3,041,850
2022-05-23	0.022	0.024	0.020	0.020	0.020	28,773,218
2022-05-20	0.019	0.021	0.019	0.020	0.020	1,156,409
2022-05-19	0.020	0.020	0.019	0.019	0.019	172,017
2022-05-18	0.020	0.020	0.019	0.020	0.020	3,472,389
2022-05-17	0.020	0.020	0.020	0.020	0.020	10,000
2022-05-16	0.020	0.020	0.020	0.020	0.020	3,024,830
2022-05-13	0.019	0.021	0.019	0.020	0.020	8,612,653
2022-05-12	0.019	0.020	0.019	0.019	0.019	3,217,729
2022-05-11	0.019	0.020	0.018	0.019	0.019	3,943,834
2022-05-10	0.019	0.019	0.017	0.018	0.018	14,335,635
2022-05-09	0.021	0.021	0.019	0.020	0.020	1,547,598
2022-05-06	0.021	0.021	0.020	0.020	0.020	3,365,316
2022-05-05	0.021	0.021	0.021	0.021	0.021	2,120,984
2022-05-04	0.021	0.021	0.020	0.020	0.020	4,060,042
2022-05-03	0.022	0.022	0.021	0.022	0.022	1,401,813
2022-05-02	0.022	0.022	0.021	0.021	0.021	4,577,219
2022-04-29	0.023	0.024	0.022	0.023	0.023	3,753,717
2022-04-28	0.023	0.023	0.022	0.023	0.023	949,691
2022-04-27	0.023	0.023	0.023	0.023	0.023	3,409,410

← NewerPage 19 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.