Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.006	0.007	0.006	0.007	0.007	3,004,361
2025-05-23	0.007	0.007	0.007	0.007	0.007	3,341,904
2025-05-22	0.007	0.007	0.007	0.007	0.007	10,308,752
2025-05-21	0.007	0.007	0.007	0.007	0.007	1,183,977
2025-05-20	0.007	0.007	0.007	0.007	0.007	10,768,548
2025-05-19	0.007	0.007	0.007	0.007	0.007	1,589,551
2025-05-16	0.007	0.007	0.006	0.007	0.007	12,400,050
2025-05-15	0.007	0.007	0.007	0.007	0.007	118,694
2025-05-14	0.007	0.007	0.007	0.007	0.007	5,388,744
2025-05-13	0.007	0.008	0.006	0.007	0.007	4,667,693
2025-05-12	0.007	0.008	0.006	0.008	0.008	5,604,826
2025-05-09	0.007	0.008	0.007	0.008	0.008	3,367,810
2025-05-08	0.007	0.008	0.006	0.007	0.007	9,477,226
2025-05-07	0.007	0.007	0.007	0.007	0.007	4,179,373
2025-05-06	0.007	0.007	0.007	0.007	0.007	6,673,458
2025-05-05	0.007	0.007	0.007	0.007	0.007	1,772,154
2025-05-02	0.007	0.007	0.006	0.007	0.007	551,198
2025-05-01	0.007	0.007	0.006	0.007	0.007	12,067,587
2025-04-30	0.007	0.007	0.007	0.007	0.007	1,846,570
2025-04-29	0.007	0.007	0.007	0.007	0.007	6,808,514
2025-04-28	0.007	0.007	0.006	0.007	0.007	4,130,163
2025-04-24	0.007	0.007	0.006	0.007	0.007	485,035
2025-04-23	0.007	0.007	0.006	0.007	0.007	4,395,164
2025-04-22	0.006	0.007	0.006	0.007	0.007	1,657,069
2025-04-17	0.007	0.007	0.006	0.007	0.007	1,364,936
2025-04-16	0.007	0.007	0.006	0.007	0.007	6,900,439
2025-04-15	0.007	0.007	0.007	0.007	0.007	500,000
2025-04-14	0.007	0.007	0.006	0.006	0.006	1,947,006
2025-04-11	0.008	0.008	0.006	0.007	0.007	6,622,775
2025-04-10	0.008	0.008	0.007	0.007	0.007	6,485,105
2025-04-09	0.007	0.007	0.007	0.007	0.007	13,565,433
2025-04-08	0.007	0.008	0.007	0.007	0.007	36,568,750
2025-04-07	0.006	0.006	0.006	0.006	0.006	0
2025-04-04	0.006	0.006	0.006	0.006	0.006	4,400,612
2025-04-03	0.006	0.006	0.006	0.006	0.006	10,782,330
2025-04-02	0.006	0.007	0.005	0.005	0.005	22,829,016
2025-04-01	0.007	0.007	0.006	0.006	0.006	28,439,443
2025-03-31	0.007	0.008	0.007	0.008	0.008	60,770
2025-03-28	0.008	0.008	0.007	0.007	0.007	244,952
2025-03-27	0.007	0.008	0.007	0.007	0.007	483,112
2025-03-26	0.007	0.008	0.007	0.007	0.007	424,230
2025-03-25	0.007	0.008	0.007	0.008	0.008	2,096,550
2025-03-24	0.007	0.008	0.007	0.007	0.007	588,452
2025-03-21	0.008	0.008	0.007	0.007	0.007	266,492
2025-03-20	0.008	0.008	0.007	0.008	0.008	693,986
2025-03-19	0.007	0.008	0.007	0.008	0.008	2,632,799
2025-03-18	0.007	0.007	0.007	0.007	0.007	2,601,164
2025-03-17	0.008	0.008	0.008	0.008	0.008	2,297,578
2025-03-14	0.008	0.009	0.008	0.008	0.008	3,168,981
2025-03-13	0.008	0.008	0.008	0.008	0.008	0
2025-03-12	0.008	0.009	0.008	0.008	0.008	777,249
2025-03-11	0.008	0.008	0.008	0.008	0.008	8,208,277
2025-03-10	0.009	0.009	0.009	0.009	0.009	4,491,742
2025-03-07	0.011	0.011	0.011	0.011	0.011	0
2025-03-06	0.011	0.011	0.011	0.011	0.011	0
2025-03-05	0.010	0.011	0.010	0.011	0.011	1,063,197
2025-03-04	0.010	0.010	0.010	0.010	0.010	4,511,676
2025-03-03	0.011	0.011	0.010	0.010	0.010	9,251,440
2025-02-28	0.011	0.011	0.010	0.010	0.010	3,620,563
2025-02-27	0.011	0.011	0.011	0.011	0.011	1,077,309

← NewerPage 7 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.