Celsius Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-05	0.024	0.024	0.023	0.024	0.475	204,164
2024-12-03	0.024	0.024	0.024	0.024	0.475	500,000
2024-12-02	0.024	0.024	0.023	0.024	0.475	875,000
2024-11-28	0.024	0.024	0.023	0.024	0.475	177,039
2024-11-25	0.025	0.025	0.025	0.025	0.500	18,613
2024-11-22	0.025	0.025	0.025	0.025	0.500	186,939
2024-11-21	0.025	0.025	0.025	0.025	0.500	300,000
2024-11-20	0.026	0.026	0.023	0.026	0.525	1,712,500
2024-11-15	0.026	0.026	0.025	0.026	0.525	842,813
2024-11-14	0.028	0.029	0.025	0.026	0.525	2,670,940
2024-11-11	0.026	0.027	0.026	0.026	0.525	490,541
2024-11-08	0.026	0.026	0.025	0.026	0.525	162,380
2024-11-06	0.028	0.028	0.028	0.028	0.550	50,932
2024-11-05	0.026	0.026	0.026	0.026	0.525	57,125
2024-11-04	0.026	0.026	0.026	0.026	0.525	477,335
2024-11-01	0.026	0.027	0.026	0.026	0.525	593,783
2024-10-31	0.026	0.026	0.026	0.026	0.510	1,000,000
2024-10-30	0.026	0.028	0.026	0.026	0.525	12,176,550
2024-10-29	0.026	0.027	0.026	0.026	0.525	371,057
2024-10-25	0.026	0.026	0.026	0.026	0.525	800,000
2024-10-22	0.028	0.028	0.028	0.028	0.550	1,700,000
2024-10-21	0.029	0.029	0.028	0.029	0.575	1,200,000
2024-10-17	0.030	0.030	0.029	0.030	0.600	103,092
2024-10-16	0.030	0.030	0.028	0.030	0.600	545,000
2024-10-14	0.030	0.030	0.030	0.030	0.600	4,432
2024-10-09	0.030	0.030	0.028	0.030	0.600	29,421
2024-10-08	0.030	0.030	0.028	0.030	0.600	217,796
2024-10-07	0.030	0.030	0.028	0.030	0.600	719,839
2024-10-03	0.029	0.030	0.029	0.029	0.575	17,516
2024-10-01	0.030	0.030	0.029	0.029	0.575	600,000
2024-09-26	0.033	0.033	0.030	0.033	0.650	625,000
2024-09-19	0.033	0.033	0.031	0.033	0.650	169,266
2024-09-09	0.033	0.033	0.030	0.033	0.650	84,494
2024-09-06	0.033	0.033	0.033	0.033	0.650	255,102
2024-09-04	0.034	0.034	0.033	0.034	0.675	1,200,000
2024-08-23	0.033	0.034	0.030	0.034	0.675	395,000
2024-08-20	0.030	0.033	0.030	0.033	0.650	811,280
2024-08-15	0.030	0.030	0.028	0.030	0.600	1,250,000
2024-08-08	0.030	0.031	0.030	0.030	0.600	32,960
2024-08-07	0.030	0.031	0.030	0.030	0.600	7,040
2024-08-06	0.030	0.032	0.030	0.030	0.600	158,122
2024-08-02	0.031	0.032	0.030	0.031	0.625	1,030,810
2024-08-01	0.031	0.032	0.031	0.031	0.625	1
2024-07-29	0.033	0.033	0.031	0.033	0.650	1,300,000
2024-07-24	0.035	0.035	0.034	0.035	0.700	11,229
2024-07-19	0.035	0.035	0.035	0.035	0.700	13,292
2024-07-12	0.034	0.035	0.034	0.034	0.675	288,679
2024-07-11	0.034	0.034	0.033	0.034	0.675	629,303
2024-07-10	0.034	0.034	0.033	0.034	0.675	400,000
2024-07-09	0.035	0.036	0.033	0.034	0.675	560,125
2024-07-08	0.035	0.035	0.033	0.035	0.700	1,005,000
2024-07-05	0.035	0.037	0.034	0.035	0.700	570,000
2024-07-04	0.035	0.037	0.034	0.035	0.700	63,354
2024-07-02	0.035	0.035	0.035	0.035	0.700	210,523
2024-06-28	0.034	0.039	0.033	0.035	0.700	6,776,121
2024-06-27	0.033	0.034	0.033	0.034	0.675	801,000
2024-06-25	0.031	0.031	0.030	0.031	0.625	333,511
2024-06-24	0.030	0.031	0.030	0.030	0.600	1,070,159
2024-06-19	0.029	0.029	0.029	0.029	0.575	70,000
2024-06-17	0.029	0.029	0.029	0.029	0.575	125,000

← NewerPage 6 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.