Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.011	0.012	0.011	0.011	0.011	13,820,171
2025-02-25	0.013	0.013	0.011	0.011	0.011	29,111,245
2025-02-24	0.011	0.015	0.010	0.015	0.015	30,554,105
2025-02-21	0.010	0.011	0.010	0.011	0.011	4,080,933
2025-02-20	0.011	0.011	0.010	0.011	0.011	1,778,034
2025-02-19	0.010	0.011	0.010	0.011	0.011	2,286,397
2025-02-18	0.010	0.011	0.010	0.010	0.010	1,580,071
2025-02-17	0.011	0.011	0.010	0.010	0.010	3,904,581
2025-02-14	0.010	0.011	0.010	0.011	0.011	3,663,773
2025-02-13	0.010	0.010	0.009	0.009	0.009	3,402,378
2025-02-12	0.010	0.010	0.009	0.010	0.010	2,464,174
2025-02-11	0.011	0.011	0.010	0.010	0.010	567,021
2025-02-10	0.009	0.011	0.009	0.010	0.010	5,450,254
2025-02-07	0.010	0.011	0.009	0.009	0.009	1,858,974
2025-02-06	0.010	0.010	0.009	0.010	0.010	824,065
2025-02-05	0.010	0.010	0.010	0.010	0.010	1,142,350
2025-02-04	0.010	0.010	0.009	0.010	0.010	3,543,457
2025-02-03	0.010	0.010	0.010	0.010	0.010	2,622,508
2025-01-31	0.011	0.011	0.009	0.009	0.009	3,898,917
2025-01-30	0.011	0.011	0.011	0.011	0.011	2,355,022
2025-01-29	0.010	0.010	0.010	0.010	0.010	2,141,670
2025-01-28	0.010	0.010	0.010	0.010	0.010	4,599,374
2025-01-24	0.010	0.010	0.009	0.010	0.010	399,144
2025-01-23	0.010	0.010	0.010	0.010	0.010	1,855,668
2025-01-22	0.010	0.010	0.009	0.009	0.009	1,665,001
2025-01-21	0.010	0.011	0.010	0.011	0.011	1,589,707
2025-01-20	0.010	0.010	0.010	0.010	0.010	5,355,212
2025-01-17	0.010	0.011	0.010	0.011	0.011	2,264,531
2025-01-16	0.010	0.011	0.010	0.011	0.011	3,917,424
2025-01-15	0.010	0.010	0.010	0.010	0.010	5,000,000
2025-01-14	0.010	0.011	0.010	0.010	0.010	2,757,828
2025-01-13	0.010	0.011	0.010	0.010	0.010	2,961,444
2025-01-10	0.009	0.009	0.009	0.009	0.009	180,370
2025-01-09	0.010	0.010	0.009	0.009	0.009	6,082,764
2025-01-08	0.010	0.010	0.010	0.010	0.010	49,464
2025-01-07	0.010	0.010	0.010	0.010	0.010	99,004
2025-01-06	0.010	0.011	0.010	0.010	0.010	2,324,552
2025-01-03	0.011	0.011	0.011	0.011	0.011	0
2025-01-02	0.010	0.011	0.010	0.011	0.011	140,082
2024-12-31	0.011	0.011	0.011	0.011	0.011	965,000
2024-12-30	0.010	0.010	0.010	0.010	0.010	135,000
2024-12-27	0.010	0.010	0.010	0.010	0.010	74,907
2024-12-24	0.010	0.010	0.010	0.010	0.010	122,254
2024-12-23	0.010	0.010	0.010	0.010	0.010	4,865,368
2024-12-20	0.010	0.011	0.010	0.011	0.011	311,081
2024-12-19	0.010	0.010	0.010	0.010	0.010	0
2024-12-18	0.010	0.010	0.010	0.010	0.010	1,036,667
2024-12-17	0.012	0.012	0.010	0.010	0.010	3,063,333
2024-12-16	0.012	0.012	0.011	0.012	0.012	3,515,051
2024-12-13	0.012	0.013	0.012	0.013	0.013	6,713,435
2024-12-12	0.013	0.013	0.013	0.013	0.013	11,855,397
2024-12-11	0.011	0.011	0.011	0.011	0.011	3,852,873
2024-12-10	0.012	0.012	0.011	0.012	0.012	3,496,905
2024-12-09	0.011	0.011	0.011	0.011	0.011	6,106,585
2024-12-06	0.011	0.011	0.011	0.011	0.011	1,598,912
2024-12-05	0.011	0.012	0.011	0.011	0.011	2,271,065
2024-12-04	0.011	0.011	0.011	0.011	0.011	2,199,905
2024-12-03	0.011	0.012	0.011	0.011	0.011	2,376,976
2024-12-02	0.011	0.011	0.011	0.011	0.011	5,447,350
2024-11-29	0.011	0.011	0.011	0.011	0.011	574,863

← NewerPage 8 of 22 · 1,271 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.