Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.025	0.025	0.022	0.022	0.022	7,339,958
2022-04-22	0.026	0.026	0.025	0.025	0.025	2,880,116
2022-04-21	0.025	0.026	0.025	0.026	0.026	2,131,145
2022-04-20	0.027	0.027	0.025	0.025	0.025	919,272
2022-04-19	0.026	0.026	0.025	0.025	0.025	1,580,672
2022-04-14	0.025	0.026	0.025	0.025	0.025	823,023
2022-04-13	0.025	0.025	0.024	0.024	0.024	1,113,926
2022-04-12	0.026	0.026	0.023	0.025	0.025	5,649,748
2022-04-11	0.027	0.027	0.026	0.026	0.026	5,881,392
2022-04-08	0.027	0.028	0.027	0.027	0.027	555,000
2022-04-07	0.028	0.029	0.027	0.027	0.027	2,608,568
2022-04-06	0.028	0.028	0.027	0.027	0.027	791,347
2022-04-05	0.030	0.030	0.028	0.028	0.028	5,541,947
2022-04-04	0.027	0.029	0.027	0.029	0.029	10,220,287
2022-04-01	0.026	0.028	0.026	0.027	0.027	2,453,689
2022-03-31	0.026	0.028	0.026	0.028	0.028	4,264,790
2022-03-30	0.027	0.027	0.026	0.026	0.026	5,237,934
2022-03-29	0.027	0.028	0.027	0.027	0.027	1,161,790
2022-03-28	0.029	0.029	0.027	0.028	0.028	13,625,426
2022-03-25	0.028	0.031	0.028	0.030	0.030	40,659,263
2022-03-24	0.027	0.029	0.026	0.028	0.028	15,318,481
2022-03-23	0.025	0.027	0.025	0.026	0.026	13,215,252
2022-03-22	0.026	0.026	0.024	0.024	0.024	9,099,439
2022-03-21	0.021	0.027	0.021	0.025	0.025	35,931,322
2022-03-18	0.020	0.021	0.020	0.020	0.020	12,524,921
2022-03-17	0.019	0.020	0.018	0.019	0.019	11,851,860
2022-03-16	0.020	0.020	0.019	0.019	0.019	3,103,325
2022-03-15	0.019	0.020	0.019	0.020	0.020	2,496,594
2022-03-14	0.019	0.020	0.019	0.019	0.019	1,871,727
2022-03-11	0.020	0.020	0.019	0.019	0.019	11,545,519
2022-03-10	0.020	0.021	0.020	0.020	0.020	25,185,156
2022-03-09	0.020	0.020	0.019	0.019	0.019	15,240,763
2022-03-08	0.022	0.022	0.020	0.020	0.020	9,661,626
2022-03-07	0.023	0.024	0.022	0.022	0.022	6,614,706
2022-03-04	0.020	0.023	0.019	0.022	0.022	18,742,255
2022-03-03	0.024	0.024	0.024	0.024	0.024	0
2022-03-02	0.024	0.024	0.024	0.024	0.024	0
2022-03-01	0.023	0.025	0.023	0.024	0.024	992,766
2022-02-28	0.024	0.024	0.023	0.023	0.023	857,969
2022-02-25	0.024	0.025	0.024	0.024	0.024	1,077,911
2022-02-24	0.025	0.025	0.023	0.023	0.023	2,373,565
2022-02-23	0.025	0.025	0.024	0.025	0.025	1,060,600
2022-02-22	0.028	0.028	0.023	0.024	0.024	8,057,114
2022-02-21	0.028	0.028	0.027	0.027	0.027	5,331,552
2022-02-18	0.029	0.030	0.027	0.027	0.027	10,316,346
2022-02-17	0.027	0.028	0.027	0.027	0.027	545,400
2022-02-16	0.029	0.029	0.027	0.027	0.027	869,230
2022-02-15	0.029	0.029	0.028	0.028	0.028	4,735,956
2022-02-14	0.029	0.030	0.028	0.030	0.030	2,727,652
2022-02-11	0.028	0.030	0.028	0.028	0.028	1,390,857
2022-02-10	0.029	0.030	0.029	0.029	0.029	1,659,263
2022-02-09	0.030	0.031	0.029	0.030	0.030	2,746,622
2022-02-08	0.029	0.030	0.029	0.029	0.029	1,371,242
2022-02-07	0.029	0.030	0.028	0.028	0.028	4,267,812
2022-02-04	0.029	0.030	0.029	0.029	0.029	2,552,878
2022-02-03	0.030	0.031	0.029	0.030	0.030	2,033,569
2022-02-02	0.032	0.032	0.029	0.029	0.029	4,249,878
2022-02-01	0.031	0.032	0.031	0.031	0.031	5,637,014
2022-01-31	0.030	0.034	0.030	0.030	0.030	5,771,913
2022-01-28	0.029	0.031	0.028	0.030	0.030	5,131,454

← NewerPage 20 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.