Celsius Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.029	0.029	0.029	0.029	0.575	339,173
2024-06-11	0.029	0.029	0.029	0.029	0.575	25,000
2024-06-05	0.029	0.029	0.029	0.029	0.575	255,102
2024-06-04	0.029	0.029	0.029	0.029	0.575	183,511
2024-06-03	0.029	0.030	0.028	0.029	0.575	130,770
2024-05-29	0.029	0.030	0.029	0.029	0.575	84,175
2024-05-28	0.029	0.030	0.029	0.029	0.575	82,912
2024-05-24	0.029	0.030	0.029	0.029	0.575	56,910
2024-05-23	0.029	0.030	0.029	0.029	0.575	500,000
2024-05-22	0.030	0.030	0.028	0.029	0.575	1,283,333
2024-05-21	0.031	0.031	0.029	0.031	0.610	153,000
2024-05-16	0.030	0.030	0.030	0.030	0.600	1,000,000
2024-05-13	0.030	0.030	0.030	0.030	0.600	160,000
2024-05-10	0.031	0.031	0.030	0.031	0.625	310,000
2024-05-07	0.031	0.031	0.030	0.031	0.625	2,150,438
2024-05-03	0.031	0.031	0.030	0.031	0.625	500,000
2024-05-01	0.031	0.031	0.030	0.031	0.625	200,000
2024-04-30	0.031	0.031	0.030	0.031	0.625	1,078,560
2024-04-29	0.031	0.031	0.030	0.031	0.625	2,000,000
2024-04-26	0.031	0.031	0.030	0.031	0.625	160,000
2024-04-25	0.031	0.031	0.030	0.031	0.625	19,000
2024-04-22	0.031	0.031	0.031	0.031	0.625	32,353
2024-04-16	0.031	0.031	0.030	0.031	0.625	150,000
2024-04-12	0.036	0.039	0.036	0.036	0.725	93,896
2024-04-10	0.036	0.036	0.035	0.036	0.725	569,164
2024-04-08	0.038	0.038	0.036	0.038	0.750	550,693
2024-04-05	0.038	0.038	0.034	0.038	0.750	875,000
2024-04-04	0.038	0.038	0.035	0.038	0.750	737,027
2024-04-03	0.038	0.038	0.035	0.038	0.750	592,733
2024-03-27	0.039	0.039	0.036	0.039	0.775	60,000
2024-03-25	0.039	0.039	0.036	0.039	0.775	140,000
2024-03-20	0.039	0.039	0.036	0.039	0.775	844,805
2024-03-19	0.039	0.039	0.039	0.039	0.775	9,635
2024-03-18	0.039	0.040	0.039	0.039	0.775	150,000
2024-03-15	0.035	0.040	0.035	0.038	0.750	1,894,804
2024-03-14	0.035	0.036	0.035	0.035	0.690	700,001
2024-03-13	0.035	0.035	0.035	0.035	0.700	99,999
2024-03-08	0.035	0.035	0.035	0.035	0.700	134,952
2024-03-07	0.035	0.037	0.034	0.035	0.700	534,858
2024-03-06	0.035	0.037	0.035	0.035	0.700	612,447
2024-03-04	0.031	0.031	0.031	0.031	0.625	1,756,691
2024-02-29	0.029	0.029	0.028	0.029	0.575	125,000
2024-02-28	0.029	0.029	0.029	0.029	0.575	84,311
2024-02-27	0.029	0.029	0.029	0.029	0.575	6,983
2024-02-19	0.029	0.029	0.029	0.029	0.575	17,241
2024-02-15	0.029	0.029	0.028	0.029	0.575	13,745
2024-02-12	0.029	0.029	0.028	0.029	0.575	250,000
2024-01-22	0.030	0.032	0.030	0.030	0.600	760,000
2024-01-19	0.030	0.033	0.030	0.030	0.600	552,383
2024-01-18	0.030	0.033	0.030	0.030	0.600	3,314,298
2024-01-17	0.030	0.032	0.030	0.030	0.600	533,332
2024-01-15	0.031	0.032	0.030	0.030	0.600	714,285
2024-01-10	0.030	0.030	0.029	0.030	0.600	300,881
2024-01-09	0.030	0.030	0.029	0.030	0.600	2,500,000
2024-01-08	0.031	0.032	0.031	0.031	0.625	43,166
2023-12-15	0.033	0.033	0.031	0.033	0.650	150,000
2023-12-05	0.033	0.033	0.033	0.033	0.650	250,000
2023-12-04	0.033	0.033	0.031	0.033	0.650	1,400,000
2023-11-30	0.033	0.033	0.033	0.033	0.650	300,000
2023-11-29	0.031	0.032	0.031	0.031	0.625	500,000

← NewerPage 7 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.