Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.008	0.008	0.007	0.008	0.008	1,185,817
2025-08-18	0.008	0.008	0.007	0.008	0.008	1,247,152
2025-08-15	0.007	0.008	0.007	0.007	0.007	3,323,466
2025-08-14	0.007	0.007	0.006	0.006	0.006	12,842,779
2025-08-13	0.007	0.008	0.007	0.007	0.007	14,625,018
2025-08-12	0.006	0.007	0.006	0.007	0.007	5,200,267
2025-08-11	0.007	0.008	0.006	0.006	0.006	5,694,358
2025-08-08	0.007	0.008	0.007	0.007	0.007	16,672,262
2025-08-07	0.007	0.007	0.007	0.007	0.007	7,009,446
2025-08-06	0.007	0.007	0.007	0.007	0.007	11,041
2025-08-05	0.006	0.007	0.006	0.007	0.007	3,475,000
2025-08-04	0.007	0.007	0.007	0.007	0.007	432,844
2025-08-01	0.007	0.007	0.007	0.007	0.007	102,982
2025-07-31	0.007	0.007	0.006	0.007	0.007	4,825,928
2025-07-30	0.007	0.007	0.007	0.007	0.007	76,428
2025-07-29	0.007	0.007	0.006	0.007	0.007	1,673,135
2025-07-28	0.007	0.007	0.006	0.007	0.007	609,329
2025-07-25	0.006	0.007	0.006	0.006	0.006	1,437,141
2025-07-24	0.007	0.007	0.007	0.007	0.007	1,077,332
2025-07-23	0.006	0.007	0.006	0.007	0.007	1,794,080
2025-07-22	0.006	0.007	0.006	0.007	0.007	1,850,562
2025-07-21	0.007	0.007	0.007	0.007	0.007	821,224
2025-07-18	0.007	0.007	0.007	0.007	0.007	28,004
2025-07-17	0.007	0.007	0.007	0.007	0.007	7,013
2025-07-16	0.007	0.007	0.007	0.007	0.007	3,505
2025-07-15	0.007	0.007	0.007	0.007	0.007	826,458
2025-07-14	0.007	0.007	0.007	0.007	0.007	4,242,000
2025-07-11	0.007	0.007	0.007	0.007	0.007	9,882,000
2025-07-10	0.007	0.007	0.007	0.007	0.007	336,427
2025-07-09	0.008	0.008	0.007	0.007	0.007	1,050,671
2025-07-08	0.007	0.007	0.007	0.007	0.007	1,123,304
2025-07-07	0.007	0.007	0.007	0.007	0.007	1,558,214
2025-07-04	0.007	0.007	0.007	0.007	0.007	1,529,807
2025-07-03	0.007	0.007	0.007	0.007	0.007	122,000
2025-07-02	0.007	0.007	0.007	0.007	0.007	66,667
2025-07-01	0.007	0.007	0.007	0.007	0.007	517,857
2025-06-30	0.007	0.007	0.007	0.007	0.007	3,716,658
2025-06-27	0.007	0.007	0.007	0.007	0.007	1,051,817
2025-06-26	0.007	0.007	0.007	0.007	0.007	2,004,004
2025-06-25	0.007	0.007	0.006	0.006	0.006	1,144,501
2025-06-24	0.007	0.007	0.007	0.007	0.007	1,500,000
2025-06-23	0.007	0.007	0.006	0.007	0.007	474,378
2025-06-20	0.007	0.007	0.006	0.007	0.007	811,501
2025-06-19	0.007	0.007	0.006	0.007	0.007	5,025,198
2025-06-18	0.008	0.008	0.007	0.007	0.007	487,047
2025-06-17	0.007	0.007	0.006	0.007	0.007	1,257,616
2025-06-16	0.007	0.008	0.007	0.007	0.007	2,194,000
2025-06-13	0.007	0.007	0.007	0.007	0.007	700,000
2025-06-12	0.007	0.007	0.007	0.007	0.007	250,000
2025-06-11	0.007	0.007	0.006	0.007	0.007	310,627
2025-06-10	0.007	0.007	0.007	0.007	0.007	2,655,030
2025-06-06	0.007	0.008	0.007	0.007	0.007	5,195,552
2025-06-05	0.006	0.007	0.006	0.007	0.007	2,278,842
2025-06-04	0.007	0.007	0.007	0.007	0.007	7,790,200
2025-06-03	0.007	0.007	0.006	0.007	0.007	6,098,019
2025-06-02	0.006	0.007	0.006	0.007	0.007	1,741,475
2025-05-30	0.007	0.007	0.006	0.006	0.006	2,019,757
2025-05-29	0.007	0.007	0.007	0.007	0.007	498,072
2025-05-28	0.007	0.007	0.006	0.007	0.007	6,614,522
2025-05-27	0.007	0.007	0.007	0.007	0.007	1,141,980

← NewerPage 6 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.