Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.012	0.012	0.011	0.011	0.011	1,706,008
2025-11-10	0.011	0.011	0.010	0.011	0.011	1,546,186
2025-11-07	0.011	0.012	0.011	0.011	0.011	1,360,253
2025-11-06	0.011	0.011	0.011	0.011	0.011	8,822,154
2025-11-05	0.011	0.013	0.011	0.011	0.011	5,757,781
2025-11-04	0.013	0.013	0.012	0.012	0.012	3,399,421
2025-11-03	0.012	0.013	0.011	0.013	0.013	3,645,690
2025-10-31	0.012	0.013	0.011	0.012	0.012	3,733,989
2025-10-30	0.013	0.013	0.012	0.012	0.012	6,155,646
2025-10-29	0.012	0.013	0.012	0.013	0.013	3,407,507
2025-10-28	0.012	0.012	0.011	0.011	0.011	11,541,664
2025-10-27	0.012	0.012	0.011	0.011	0.011	3,025,321
2025-10-24	0.011	0.012	0.011	0.011	0.011	7,477,068
2025-10-23	0.011	0.011	0.010	0.010	0.010	12,351,190
2025-10-22	0.011	0.013	0.011	0.012	0.012	6,445,632
2025-10-21	0.012	0.012	0.011	0.011	0.011	482,048
2025-10-20	0.012	0.012	0.011	0.012	0.012	144,153
2025-10-17	0.013	0.013	0.011	0.012	0.012	8,908,982
2025-10-16	0.013	0.014	0.012	0.013	0.013	3,742,452
2025-10-15	0.013	0.014	0.012	0.014	0.014	6,515,113
2025-10-14	0.012	0.014	0.012	0.013	0.013	16,216,460
2025-10-13	0.013	0.013	0.011	0.012	0.012	7,172,651
2025-10-10	0.013	0.013	0.012	0.013	0.013	946,521
2025-10-09	0.013	0.013	0.012	0.013	0.013	3,304,484
2025-10-08	0.013	0.013	0.012	0.013	0.013	2,625,933
2025-10-07	0.014	0.014	0.012	0.013	0.013	7,954,811
2025-10-06	0.014	0.014	0.013	0.014	0.014	5,981,781
2025-10-03	0.014	0.014	0.013	0.014	0.014	4,831,543
2025-10-02	0.014	0.014	0.013	0.013	0.013	2,426,395
2025-10-01	0.013	0.014	0.013	0.013	0.013	8,140,848
2025-09-30	0.011	0.014	0.011	0.013	0.013	33,408,210
2025-09-29	0.011	0.012	0.010	0.010	0.010	15,544,659
2025-09-26	0.010	0.011	0.009	0.011	0.011	31,304,340
2025-09-25	0.010	0.010	0.009	0.009	0.009	9,810,358
2025-09-24	0.010	0.010	0.009	0.010	0.010	4,118,774
2025-09-23	0.010	0.010	0.009	0.010	0.010	2,954,096
2025-09-22	0.010	0.010	0.009	0.009	0.009	2,570,818
2025-09-19	0.010	0.010	0.009	0.010	0.010	394,369
2025-09-18	0.010	0.010	0.009	0.009	0.009	5,217,027
2025-09-17	0.009	0.010	0.009	0.010	0.010	685,104
2025-09-16	0.009	0.010	0.008	0.010	0.010	2,588,789
2025-09-15	0.009	0.009	0.008	0.008	0.008	19,942,093
2025-09-12	0.009	0.009	0.008	0.009	0.009	1,257,205
2025-09-11	0.008	0.009	0.008	0.008	0.008	2,783,588
2025-09-10	0.009	0.009	0.008	0.009	0.009	222,774
2025-09-09	0.009	0.009	0.008	0.009	0.009	5,288,431
2025-09-08	0.009	0.009	0.008	0.009	0.009	824,398
2025-09-05	0.009	0.009	0.008	0.009	0.009	1,871,764
2025-09-04	0.009	0.009	0.008	0.009	0.009	1,627,901
2025-09-03	0.009	0.010	0.008	0.009	0.009	9,057,705
2025-09-02	0.010	0.010	0.009	0.010	0.010	1,146,766
2025-09-01	0.009	0.010	0.008	0.010	0.010	7,732,571
2025-08-29	0.009	0.010	0.008	0.009	0.009	11,563,764
2025-08-28	0.009	0.009	0.008	0.009	0.009	3,882,032
2025-08-27	0.008	0.008	0.008	0.008	0.008	8,021,691
2025-08-26	0.009	0.009	0.008	0.008	0.008	7,791,368
2025-08-25	0.008	0.009	0.008	0.009	0.009	10,188,835
2025-08-22	0.007	0.007	0.007	0.007	0.007	1,443,856
2025-08-21	0.007	0.007	0.007	0.007	0.007	1,361,190
2025-08-20	0.007	0.007	0.007	0.007	0.007	172,221

← NewerPage 5 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.