Celsius Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	0.033	0.035	0.033	0.033	0.650	12,471
2026-04-02	0.034	0.038	0.030	0.033	0.650	899,549
2026-04-01	0.034	0.038	0.030	0.034	0.675	7,573
2026-03-31	0.034	0.036	0.031	0.034	0.675	381,411
2026-03-30	0.034	0.038	0.030	0.034	0.675	795,753
2026-03-27	0.034	0.038	0.031	0.037	0.740	170,755
2026-03-26	0.034	0.038	0.034	0.034	0.675	1,287
2026-03-25	0.034	0.038	0.030	0.034	0.675	25,113
2026-03-24	0.034	0.038	0.030	0.034	0.675	3,520,725
2026-03-23	0.034	0.038	0.029	0.034	0.675	3,793,548
2026-03-20	0.036	0.036	0.036	0.036	0.720	19,000
2026-03-19	0.035	0.038	0.030	0.035	0.700	213,907
2026-03-18	0.035	0.035	0.033	0.035	0.700	1,288,719
2026-03-17	0.035	0.037	0.033	0.035	0.700	1,157,236
2026-03-16	0.036	0.038	0.033	0.034	0.675	4,244,538
2026-03-13	0.040	0.040	0.035	0.036	0.725	2,591,400
2026-03-12	0.041	0.043	0.038	0.039	0.775	1,224,128
2026-03-11	0.043	0.045	0.040	0.043	0.850	1,016,010
2026-03-10	0.045	0.045	0.043	0.043	0.850	1,155,398
2026-03-09	0.050	0.053	0.040	0.045	0.900	7,364,096
2026-03-06	0.051	0.055	0.048	0.051	1.025	297,720
2026-03-05	0.051	0.051	0.049	0.051	1.025	171
2026-03-04	0.051	0.054	0.048	0.051	1.025	3,641,187
2026-03-03	0.051	0.055	0.048	0.051	1.025	165,764
2026-03-02	0.054	0.055	0.048	0.051	1.025	336,818
2026-02-27	0.054	0.058	0.050	0.053	1.050	263,144
2026-02-26	0.053	0.058	0.050	0.055	1.100	2,190,459
2026-02-25	0.051	0.055	0.050	0.054	1.080	946,672
2026-02-24	0.053	0.054	0.050	0.051	1.025	303,579
2026-02-23	0.051	0.055	0.050	0.053	1.050	1,295,433
2026-02-20	0.049	0.050	0.049	0.049	0.975	425,700
2026-02-19	0.049	0.053	0.048	0.050	0.990	744,008
2026-02-18	0.059	0.060	0.050	0.051	1.025	5,380,498
2026-02-17	0.060	0.063	0.058	0.059	1.175	2,387,106
2026-02-16	0.061	0.065	0.058	0.060	1.200	968,069
2026-02-13	0.061	0.065	0.058	0.060	1.200	3,550,833
2026-02-12	0.047	0.065	0.047	0.063	1.250	12,764,960
2026-02-11	0.043	0.048	0.043	0.044	0.875	1,778,147
2026-02-10	0.041	0.045	0.038	0.041	0.825	518,981
2026-02-09	0.040	0.044	0.040	0.040	0.800	220,456
2026-02-06	0.038	0.043	0.035	0.039	0.775	770,891
2026-02-05	0.040	0.040	0.035	0.038	0.750	218,568
2026-02-04	0.043	0.045	0.035	0.043	0.850	5,782,451
2026-02-03	0.044	0.048	0.040	0.043	0.850	806,341
2026-02-02	0.044	0.048	0.040	0.044	0.875	2,019,110
2026-01-30	0.050	0.053	0.045	0.048	0.950	2,784,222
2026-01-29	0.053	0.055	0.048	0.050	1.000	4,142,960
2026-01-28	0.051	0.055	0.049	0.053	1.050	13,834,980
2026-01-27	0.051	0.055	0.048	0.051	1.025	692,961
2026-01-26	0.050	0.053	0.045	0.049	0.975	3,175,349
2026-01-23	0.048	0.055	0.048	0.050	1.000	10,396,390
2026-01-22	0.045	0.048	0.044	0.045	0.900	3,619,988
2026-01-21	0.043	0.048	0.040	0.045	0.900	11,581,830
2026-01-20	0.045	0.047	0.040	0.042	0.830	5,128,340
2026-01-19	0.046	0.048	0.043	0.045	0.900	3,579,005
2026-01-16	0.046	0.047	0.045	0.046	0.925	3,660,888
2026-01-15	0.043	0.048	0.040	0.045	0.900	4,086,664
2026-01-14	0.041	0.045	0.040	0.043	0.850	4,460,376
2026-01-13	0.038	0.045	0.036	0.040	0.800	32,563,660
2026-01-12	0.035	0.036	0.034	0.035	0.700	2,433,389

← NewerPage 3 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.