Celsius Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	0.041	0.041	0.040	0.041	0.825	12,941
2023-04-19	0.041	0.042	0.041	0.041	0.825	63,808
2023-04-18	0.040	0.041	0.040	0.041	0.825	400,000
2023-04-14	0.040	0.040	0.039	0.040	0.800	747,805
2023-04-04	0.040	0.040	0.040	0.040	0.800	400,000
2023-03-31	0.043	0.043	0.041	0.043	0.850	100,000
2023-03-30	0.043	0.043	0.040	0.043	0.850	6,429
2023-03-29	0.043	0.043	0.041	0.043	0.850	500,000
2023-03-28	0.043	0.043	0.043	0.043	0.850	300,000
2023-03-21	0.044	0.044	0.043	0.044	0.875	609,439
2023-03-20	0.044	0.045	0.044	0.045	0.900	20,000
2023-03-17	0.044	0.045	0.044	0.044	0.875	183,035
2023-03-16	0.044	0.044	0.040	0.044	0.875	1,885,000
2023-03-15	0.044	0.045	0.044	0.044	0.875	400,000
2023-03-14	0.045	0.045	0.041	0.044	0.875	2,125,000
2023-03-09	0.046	0.046	0.043	0.046	0.925	1,250,000
2023-03-08	0.046	0.046	0.043	0.046	0.925	1,412,500
2023-03-01	0.048	0.048	0.045	0.048	0.950	1,500,000
2023-02-28	0.048	0.050	0.045	0.048	0.950	1,950,670
2023-02-27	0.048	0.048	0.040	0.048	0.950	29,225,000
2023-02-24	0.048	0.048	0.045	0.048	0.950	2,000,000
2023-02-22	0.048	0.048	0.046	0.048	0.950	500,000
2023-02-21	0.048	0.048	0.045	0.048	0.950	1,500,000
2023-02-20	0.048	0.048	0.045	0.048	0.950	2,595,661
2023-02-17	0.046	0.048	0.045	0.048	0.950	1,632,753
2023-02-16	0.046	0.047	0.044	0.046	0.925	2,104,096
2023-02-15	0.046	0.047	0.046	0.046	0.925	4,100,000
2023-02-14	0.045	0.046	0.043	0.046	0.925	6,290,882
2023-02-09	0.045	0.045	0.041	0.045	0.900	2,725,000
2023-02-08	0.046	0.046	0.043	0.046	0.925	1,150,000
2023-02-07	0.048	0.048	0.045	0.048	0.950	500,000
2023-02-06	0.048	0.048	0.046	0.048	0.950	2,250,000
2023-02-03	0.050	0.051	0.045	0.051	1.025	33,437,500
2023-02-02	0.050	0.050	0.050	0.050	1.000	350,000
2023-02-01	0.050	0.052	0.050	0.050	1.000	96,178
2023-01-31	0.050	0.063	0.050	0.050	1.000	2,261,794

← NewerPage 9 of 9 · 516 trading days

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.