Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.029	0.030	0.028	0.028	0.028	7,982,828
2022-01-25	0.030	0.031	0.027	0.028	0.028	11,604,853
2022-01-24	0.031	0.031	0.029	0.030	0.030	10,951,643
2022-01-21	0.035	0.035	0.031	0.032	0.032	12,377,512
2022-01-20	0.033	0.036	0.032	0.035	0.035	20,195,116
2022-01-19	0.028	0.032	0.028	0.030	0.030	28,763,704
2022-01-18	0.025	0.030	0.025	0.027	0.027	19,907,931
2022-01-17	0.025	0.026	0.025	0.025	0.025	7,469,495
2022-01-14	0.026	0.026	0.025	0.025	0.025	2,711,186
2022-01-13	0.025	0.026	0.024	0.025	0.025	8,914,859
2022-01-12	0.026	0.026	0.023	0.023	0.023	13,484,794
2022-01-11	0.026	0.027	0.026	0.026	0.026	3,127,230
2022-01-10	0.026	0.027	0.026	0.026	0.026	3,117,740
2022-01-07	0.025	0.027	0.025	0.026	0.026	5,686,877
2022-01-06	0.025	0.025	0.024	0.025	0.025	8,939,535
2022-01-05	0.023	0.028	0.022	0.026	0.026	34,797,626
2022-01-04	0.020	0.022	0.020	0.022	0.022	6,401,040
2021-12-31	0.020	0.021	0.019	0.020	0.020	1,994,049
2021-12-30	0.020	0.021	0.020	0.021	0.021	3,071,657
2021-12-29	0.019	0.020	0.019	0.019	0.019	3,143,633
2021-12-24	0.018	0.019	0.018	0.019	0.019	1,147,305
2021-12-23	0.018	0.018	0.018	0.018	0.018	435,555
2021-12-22	0.018	0.018	0.017	0.017	0.017	1,288,093
2021-12-21	0.018	0.018	0.017	0.018	0.018	4,379,094
2021-12-20	0.019	0.019	0.018	0.019	0.019	1,562,469
2021-12-17	0.018	0.019	0.018	0.018	0.018	4,985,577
2021-12-16	0.017	0.018	0.017	0.017	0.017	10,520,642
2021-12-15	0.021	0.021	0.016	0.017	0.017	49,637,092
2021-12-14	0.022	0.023	0.021	0.021	0.021	10,077,617
2021-12-13	0.020	0.023	0.020	0.021	0.021	12,344,611
2021-12-10	0.019	0.020	0.019	0.020	0.020	2,474,663
2021-12-09	0.020	0.021	0.018	0.019	0.019	4,325,179
2021-12-08	0.023	0.023	0.020	0.020	0.020	7,511,840
2021-12-07	0.023	0.023	0.022	0.023	0.023	2,325,401
2021-12-06	0.025	0.025	0.022	0.022	0.022	4,820,834
2021-12-03	0.026	0.027	0.024	0.024	0.024	10,492,666
2021-12-02	0.026	0.026	0.023	0.023	0.023	9,643,405
2021-12-01	0.028	0.028	0.024	0.027	0.027	14,889,136
2021-11-30	0.026	0.026	0.026	0.026	0.026	0
2021-11-29	0.027	0.027	0.026	0.026	0.026	2,628,941
2021-11-26	0.026	0.027	0.026	0.026	0.026	759,833
2021-11-25	0.027	0.027	0.026	0.026	0.026	332,465
2021-11-24	0.027	0.027	0.026	0.026	0.026	3,465,664
2021-11-23	0.028	0.028	0.027	0.028	0.028	432,459
2021-11-22	0.029	0.030	0.027	0.029	0.029	625,673
2021-11-19	0.029	0.029	0.027	0.029	0.029	3,019,272
2021-11-18	0.027	0.030	0.027	0.029	0.029	1,388,513
2021-11-17	0.029	0.029	0.026	0.026	0.026	1,922,059
2021-11-16	0.028	0.031	0.028	0.028	0.028	10,542,761
2021-11-15	0.027	0.027	0.026	0.027	0.027	1,632,141
2021-11-12	0.027	0.028	0.027	0.027	0.027	1,679,511
2021-11-11	0.026	0.026	0.025	0.026	0.026	974,170
2021-11-10	0.026	0.027	0.025	0.026	0.026	3,140,322
2021-11-09	0.026	0.028	0.026	0.028	0.028	104,264
2021-11-08	0.027	0.027	0.026	0.026	0.026	399,480
2021-11-05	0.027	0.027	0.027	0.027	0.027	1,321,500
2021-11-04	0.026	0.026	0.025	0.025	0.025	5,722,338
2021-11-03	0.028	0.028	0.026	0.026	0.026	543,529
2021-11-02	0.027	0.028	0.026	0.028	0.028	2,101,947
2021-11-01	0.027	0.028	0.026	0.028	0.028	2,328,398

← NewerPage 21 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.