Celsius Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.018	0.019	0.015	0.018	0.350	1,319,353
2025-08-07	0.016	0.022	0.016	0.018	0.350	7,828,133
2025-07-28	0.016	0.016	0.015	0.016	0.325	145,287
2025-07-08	0.016	0.016	0.015	0.016	0.325	329,594
2025-07-03	0.016	0.018	0.016	0.016	0.325	28,579
2025-07-02	0.016	0.017	0.016	0.016	0.325	60,000
2025-06-20	0.016	0.017	0.016	0.016	0.325	12,073
2025-06-11	0.016	0.017	0.016	0.016	0.325	1,450,724
2025-06-03	0.016	0.016	0.015	0.016	0.325	49,582
2025-06-02	0.016	0.017	0.016	0.016	0.325	457,520
2025-05-21	0.016	0.016	0.015	0.016	0.325	159,235
2025-05-20	0.016	0.017	0.016	0.016	0.325	434,112
2025-05-16	0.016	0.017	0.016	0.016	0.325	28,352
2025-05-12	0.016	0.016	0.015	0.016	0.325	27,325
2025-05-07	0.016	0.016	0.015	0.016	0.325	1,075,822
2025-05-06	0.016	0.018	0.016	0.016	0.325	55,937
2025-04-28	0.016	0.017	0.016	0.016	0.325	27,325
2025-04-24	0.016	0.017	0.016	0.016	0.325	292,322
2025-04-22	0.016	0.017	0.015	0.016	0.325	528,313
2025-04-15	0.016	0.017	0.016	0.016	0.325	116,074
2025-04-14	0.016	0.017	0.016	0.016	0.325	584,734
2025-04-11	0.016	0.017	0.016	0.016	0.325	7,058
2025-04-10	0.016	0.017	0.016	0.016	0.325	145,287
2025-04-08	0.016	0.017	0.016	0.016	0.325	1,164,637
2025-04-07	0.015	0.015	0.014	0.015	0.300	300,000
2025-04-02	0.018	0.018	0.016	0.016	0.325	2,200,000
2025-03-28	0.019	0.020	0.019	0.019	0.380	11,178
2025-03-27	0.020	0.020	0.019	0.019	0.380	1,200,000
2025-03-26	0.021	0.021	0.020	0.021	0.425	13,875
2025-03-19	0.021	0.021	0.021	0.021	0.425	56,320
2025-03-18	0.021	0.021	0.021	0.021	0.425	25,946
2025-03-10	0.023	0.023	0.022	0.023	0.450	450,000
2025-03-07	0.023	0.023	0.020	0.023	0.450	191,860
2025-03-06	0.023	0.023	0.020	0.023	0.450	7,500,000
2025-03-03	0.026	0.026	0.025	0.026	0.525	10,000
2025-02-28	0.026	0.026	0.025	0.026	0.525	163,697
2025-02-27	0.028	0.028	0.025	0.026	0.525	2,667,459
2025-02-25	0.030	0.030	0.030	0.030	0.590	700,000
2025-02-24	0.026	0.032	0.025	0.031	0.610	23,632,529
2025-02-21	0.025	0.025	0.023	0.025	0.500	1,000
2025-02-19	0.025	0.025	0.023	0.025	0.500	36,236
2025-02-14	0.025	0.025	0.025	0.025	0.500	201,011
2025-02-11	0.025	0.025	0.023	0.025	0.500	484,524
2025-02-10	0.025	0.025	0.021	0.025	0.500	379,992
2025-02-07	0.024	0.024	0.022	0.024	0.475	1,612,538
2025-02-05	0.024	0.024	0.023	0.024	0.475	889,150
2025-01-24	0.025	0.025	0.023	0.025	0.500	72,555
2025-01-23	0.025	0.025	0.025	0.025	0.500	72,555
2025-01-22	0.025	0.025	0.023	0.025	0.500	991,114
2025-01-20	0.025	0.025	0.023	0.025	0.500	6,250,000
2025-01-16	0.025	0.025	0.025	0.025	0.500	35,000
2025-01-15	0.025	0.025	0.023	0.025	0.500	200,000
2025-01-13	0.025	0.025	0.023	0.025	0.500	443,501
2025-01-09	0.025	0.025	0.025	0.025	0.500	17,623
2025-01-06	0.025	0.026	0.024	0.025	0.500	60,000
2025-01-03	0.025	0.025	0.024	0.025	0.500	81,989
2024-12-20	0.025	0.025	0.024	0.025	0.500	100,000
2024-12-17	0.025	0.025	0.023	0.025	0.500	57,125
2024-12-13	0.025	0.025	0.025	0.025	0.500	1,000,000
2024-12-06	0.024	0.024	0.023	0.024	0.475	250,000

← NewerPage 5 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.