Celsius Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.018	0.018	0.015	0.018	0.350	626,353
2026-07-16	0.018	0.018	0.016	0.018	0.350	2,459,848
2026-07-15	0.018	0.018	0.018	0.018	0.350	26,027
2026-07-14	0.018	0.018	0.018	0.018	0.350	17,000
2026-07-10	0.018	0.018	0.015	0.018	0.350	48,085
2026-07-09	0.018	0.020	0.015	0.018	0.350	694,739
2026-07-08	0.018	0.018	0.016	0.018	0.350	80,000
2026-07-07	0.018	0.018	0.016	0.018	0.350	332,912
2026-07-06	0.018	0.019	0.018	0.018	0.350	25,000
2026-07-02	0.019	0.019	0.016	0.018	0.350	355,397
2026-07-01	0.019	0.020	0.016	0.018	0.350	3,833,678
2026-06-30	0.018	0.025	0.018	0.019	0.375	21,325,268
2026-06-29	0.014	0.014	0.013	0.014	0.275	4,271
2026-06-25	0.015	0.015	0.013	0.014	0.275	79,239
2026-06-24	0.014	0.014	0.013	0.014	0.275	18,713
2026-06-23	0.014	0.015	0.013	0.014	0.275	3,850,500
2026-06-19	0.013	0.015	0.013	0.014	0.275	27,841
2026-06-18	0.014	0.014	0.014	0.014	0.275	16,147
2026-06-17	0.015	0.015	0.013	0.014	0.275	17,524,480
2026-06-15	0.015	0.015	0.013	0.015	0.300	815,942
2026-06-12	0.014	0.015	0.013	0.015	0.300	3,685,733
2026-06-11	0.016	0.016	0.013	0.014	0.275	3,185,670
2026-06-10	0.016	0.018	0.015	0.016	0.325	255,163
2026-06-09	0.020	0.023	0.015	0.016	0.325	6,849,826
2026-06-08	0.020	0.022	0.018	0.020	0.390	450,377
2026-06-04	0.020	0.020	0.020	0.020	0.390	250,000
2026-06-03	0.023	0.023	0.020	0.020	0.390	8,351,231
2026-06-02	0.023	0.025	0.020	0.023	0.450	307,653
2026-06-01	0.023	0.025	0.023	0.023	0.450	2,006
2026-05-29	0.023	0.025	0.020	0.023	0.450	381,891
2026-05-28	0.023	0.025	0.021	0.023	0.460	515,568
2026-05-27	0.023	0.025	0.021	0.023	0.460	4,779
2026-05-26	0.023	0.025	0.022	0.023	0.460	103,001
2026-05-22	0.023	0.023	0.021	0.023	0.460	2,086,230
2026-05-20	0.023	0.025	0.021	0.023	0.460	3,481
2026-05-19	0.023	0.023	0.021	0.023	0.460	308,806
2026-05-18	0.023	0.025	0.021	0.023	0.460	26,325
2026-05-15	0.023	0.023	0.021	0.023	0.460	328,566
2026-05-14	0.023	0.024	0.023	0.023	0.460	118,712
2026-05-13	0.023	0.025	0.021	0.023	0.460	60,398
2026-05-11	0.023	0.025	0.021	0.023	0.460	1,153,114
2026-05-08	0.023	0.025	0.021	0.023	0.460	226,410
2026-05-06	0.023	0.024	0.021	0.024	0.470	394,951
2026-05-05	0.023	0.025	0.023	0.023	0.460	51,852
2026-05-01	0.023	0.025	0.021	0.023	0.460	41,326
2026-04-30	0.023	0.025	0.021	0.023	0.460	947,759
2026-04-29	0.027	0.027	0.027	0.027	0.530	301
2026-04-28	0.028	0.030	0.023	0.024	0.480	1,770,012
2026-04-27	0.033	0.035	0.026	0.028	0.550	368,134
2026-04-24	0.036	0.040	0.030	0.033	0.650	2,943,448
2026-04-23	0.034	0.035	0.033	0.034	0.675	10,218
2026-04-22	0.034	0.035	0.033	0.034	0.675	253,520
2026-04-20	0.036	0.040	0.033	0.036	0.725	37,482
2026-04-17	0.036	0.040	0.033	0.036	0.725	5,845
2026-04-16	0.036	0.036	0.036	0.036	0.725	50,000
2026-04-15	0.036	0.040	0.033	0.036	0.725	134,007
2026-04-14	0.035	0.036	0.033	0.036	0.725	1,112,087
2026-04-13	0.035	0.038	0.033	0.035	0.700	354,503
2026-04-10	0.035	0.038	0.033	0.035	0.700	5,059
2026-04-08	0.033	0.038	0.033	0.035	0.700	1,179,589

← NewerPage 2 of 9 · 516 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.