Celsius Resources Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	0.034	0.036	0.034	0.034	0.675	4,051,168
2026-01-07	0.033	0.035	0.033	0.033	0.650	155,360
2026-01-06	0.032	0.033	0.032	0.033	0.650	1,600,000
2026-01-05	0.029	0.031	0.028	0.030	0.600	2,800,000
2026-01-02	0.029	0.029	0.028	0.029	0.575	1,000
2025-12-31	0.029	0.029	0.028	0.029	0.575	1,344,621
2025-12-30	0.026	0.029	0.026	0.029	0.575	2,344,621
2025-12-29	0.026	0.026	0.025	0.026	0.525	1,000
2025-12-23	0.026	0.026	0.026	0.026	0.525	4,800,000
2025-12-22	0.026	0.026	0.026	0.026	0.525	250,000
2025-12-18	0.026	0.026	0.026	0.026	0.525	192,678
2025-12-17	0.026	0.026	0.025	0.026	0.525	3,750,000
2025-12-16	0.026	0.027	0.026	0.026	0.525	2,200,000
2025-12-15	0.026	0.027	0.026	0.026	0.525	5,202,262
2025-12-09	0.026	0.026	0.025	0.026	0.525	347,017
2025-12-08	0.026	0.027	0.026	0.026	0.525	100,000
2025-12-02	0.026	0.026	0.025	0.026	0.525	100,000
2025-11-20	0.026	0.026	0.025	0.026	0.525	175,000
2025-11-17	0.026	0.027	0.026	0.026	0.525	50,000
2025-11-12	0.026	0.027	0.026	0.026	0.525	18,382
2025-11-11	0.028	0.028	0.025	0.026	0.525	3,052,941
2025-11-05	0.029	0.029	0.026	0.029	0.575	25,000
2025-11-04	0.029	0.029	0.029	0.029	0.575	112,154
2025-11-03	0.029	0.029	0.029	0.029	0.575	129,116
2025-10-31	0.029	0.029	0.026	0.029	0.575	650,000
2025-10-30	0.028	0.030	0.026	0.028	0.550	70,361
2025-10-29	0.028	0.030	0.028	0.028	0.550	35,000
2025-10-27	0.028	0.028	0.026	0.028	0.550	100,000

← NewerPage 4 of 4 · 208 trading days

Stock splits

No stock splits on record.

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.