Celsius Resources Limited historical data

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

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
2025-10-24	0.028	0.029	0.026	0.029	0.570	206,023
2025-10-22	0.028	0.028	0.025	0.028	0.550	1,535,571
2025-10-20	0.028	0.030	0.028	0.028	0.550	234,113
2025-10-17	0.028	0.028	0.028	0.028	0.550	800,000
2025-10-16	0.029	0.030	0.029	0.029	0.575	293,272
2025-10-15	0.029	0.030	0.029	0.029	0.575	111,079
2025-10-14	0.029	0.029	0.028	0.029	0.575	311,983
2025-10-13	0.028	0.028	0.026	0.026	0.525	7,046,924
2025-10-10	0.029	0.029	0.028	0.029	0.575	4,029,024
2025-10-09	0.029	0.030	0.028	0.030	0.600	1,087,085
2025-10-08	0.029	0.029	0.029	0.029	0.575	500,000
2025-10-07	0.029	0.029	0.028	0.028	0.560	1,950,000
2025-10-06	0.029	0.030	0.029	0.029	0.575	1,158,414
2025-10-01	0.028	0.030	0.026	0.028	0.550	1,347,096
2025-09-30	0.023	0.030	0.023	0.028	0.550	3,133,895
2025-09-26	0.020	0.022	0.020	0.021	0.425	1,545,828
2025-09-24	0.019	0.020	0.019	0.019	0.375	858,780
2025-09-23	0.019	0.020	0.019	0.019	0.375	746,139
2025-09-15	0.020	0.023	0.019	0.020	0.400	1,168,793
2025-09-12	0.020	0.020	0.020	0.020	0.400	500,125
2025-09-10	0.020	0.020	0.018	0.020	0.400	1,121,130
2025-09-05	0.020	0.020	0.018	0.020	0.400	10
2025-09-04	0.020	0.023	0.020	0.020	0.400	10
2025-09-01	0.019	0.022	0.019	0.020	0.400	714,216
2025-08-28	0.019	0.020	0.019	0.019	0.375	400,000
2025-08-26	0.018	0.019	0.018	0.019	0.375	800,000
2025-08-22	0.016	0.018	0.016	0.016	0.325	1,000,000
2025-08-21	0.016	0.016	0.016	0.016	0.325	5,000
2025-08-20	0.016	0.018	0.016	0.016	0.325	39,007
2025-08-19	0.016	0.016	0.016	0.016	0.325	55,555
2025-08-12	0.016	0.017	0.016	0.016	0.325	146,884
2025-08-11	0.018	0.018	0.014	0.016	0.325	1,124,204

← NewerPage 4 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.