Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.010	0.011	0.010	0.011	0.011	3,181,196
2024-11-27	0.011	0.011	0.011	0.011	0.011	281,858
2024-11-26	0.010	0.011	0.010	0.011	0.011	1,191,933
2024-11-25	0.011	0.011	0.010	0.010	0.010	2,122,006
2024-11-22	0.010	0.011	0.010	0.011	0.011	3,534,258
2024-11-21	0.010	0.010	0.010	0.010	0.010	1,825,616
2024-11-20	0.010	0.010	0.010	0.010	0.010	2,716,613
2024-11-19	0.010	0.010	0.010	0.010	0.010	1,550,000
2024-11-18	0.011	0.011	0.009	0.009	0.009	7,813,147
2024-11-15	0.012	0.012	0.011	0.012	0.012	2,795,833
2024-11-14	0.011	0.011	0.011	0.011	0.011	3,270,871
2024-11-13	0.011	0.011	0.011	0.011	0.011	4,815,751
2024-11-12	0.010	0.010	0.010	0.010	0.010	4,000,000
2024-11-11	0.010	0.010	0.010	0.010	0.010	1,500,000
2024-11-08	0.011	0.011	0.010	0.010	0.010	4,500,000
2024-11-07	0.010	0.010	0.010	0.010	0.010	2,195,465
2024-11-06	0.011	0.011	0.010	0.010	0.010	2,023,437
2024-11-05	0.011	0.011	0.011	0.011	0.011	187,500
2024-11-04	0.010	0.011	0.010	0.010	0.010	823,555
2024-11-01	0.010	0.010	0.010	0.010	0.010	2,799,702
2024-10-31	0.011	0.011	0.010	0.010	0.010	1,199,295
2024-10-30	0.011	0.011	0.011	0.011	0.011	18,545
2024-10-29	0.011	0.011	0.011	0.011	0.011	2,699,692
2024-10-28	0.012	0.012	0.011	0.011	0.011	1,345,244
2024-10-25	0.011	0.011	0.011	0.011	0.011	3,701,269
2024-10-24	0.012	0.012	0.011	0.012	0.012	2,734,669
2024-10-23	0.011	0.011	0.011	0.011	0.011	4,390,323
2024-10-22	0.011	0.011	0.010	0.010	0.010	7,995,092
2024-10-21	0.011	0.012	0.011	0.011	0.011	2,983,178
2024-10-18	0.013	0.013	0.012	0.012	0.012	1,617,921
2024-10-17	0.012	0.012	0.012	0.012	0.012	4,747,717
2024-10-16	0.011	0.012	0.011	0.012	0.012	2,240,972
2024-10-15	0.012	0.012	0.012	0.012	0.012	655
2024-10-14	0.012	0.012	0.012	0.012	0.012	1,430,075
2024-10-11	0.012	0.012	0.011	0.011	0.011	45,014
2024-10-10	0.012	0.012	0.012	0.012	0.012	1,233,416
2024-10-09	0.012	0.012	0.012	0.012	0.012	2,552,172
2024-10-08	0.012	0.012	0.012	0.012	0.012	1,715,999
2024-10-07	0.012	0.013	0.012	0.012	0.012	1,915,341
2024-10-04	0.012	0.012	0.012	0.012	0.012	1,509,112
2024-10-03	0.012	0.012	0.012	0.012	0.012	630,000
2024-10-02	0.012	0.012	0.012	0.012	0.012	2,655,133
2024-10-01	0.012	0.012	0.012	0.012	0.012	494,949
2024-09-30	0.013	0.013	0.011	0.012	0.012	4,207,027
2024-09-27	0.012	0.013	0.012	0.012	0.012	456,817
2024-09-26	0.013	0.013	0.012	0.012	0.012	329,302
2024-09-25	0.013	0.013	0.013	0.013	0.013	1,445,205
2024-09-24	0.012	0.012	0.012	0.012	0.012	5,585
2024-09-23	0.012	0.013	0.012	0.012	0.012	4,469,869
2024-09-20	0.012	0.012	0.012	0.012	0.012	1,002,091
2024-09-19	0.012	0.013	0.012	0.012	0.012	287,147
2024-09-18	0.011	0.012	0.011	0.012	0.012	221,346
2024-09-17	0.011	0.012	0.011	0.012	0.012	300,334
2024-09-16	0.013	0.013	0.012	0.012	0.012	447,477
2024-09-13	0.011	0.013	0.011	0.013	0.013	1,043,583
2024-09-12	0.012	0.012	0.011	0.011	0.011	463,824
2024-09-11	0.011	0.012	0.011	0.012	0.012	1,394,476
2024-09-10	0.012	0.012	0.011	0.011	0.011	355,014
2024-09-09	0.012	0.012	0.012	0.012	0.012	1,967,166
2024-09-06	0.012	0.012	0.012	0.012	0.012	1,263,539

← NewerPage 9 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.