Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.005	0.005	0.005	0.005	0.005	1,212,105
2026-07-28	0.005	0.005	0.005	0.005	0.005	919,280
2026-07-27	0.005	0.006	0.005	0.005	0.005	7,455,097
2026-07-24	0.005	0.006	0.005	0.006	0.006	7,547,540
2026-07-23	0.005	0.006	0.005	0.005	0.005	2,051,839
2026-07-22	0.005	0.006	0.005	0.005	0.005	2,855,426
2026-07-21	0.005	0.005	0.005	0.005	0.005	11,408,484
2026-07-20	0.006	0.007	0.004	0.004	0.004	38,578,669
2026-07-17	0.140	0.140	0.120	0.140	0.140	105,158
2026-07-16	0.008	0.008	0.007	0.007	0.007	1,304,980
2026-07-15	0.007	0.008	0.006	0.007	0.007	3,893,577
2026-07-14	0.008	0.008	0.006	0.006	0.006	4,098,629
2026-07-13	0.007	0.007	0.007	0.007	0.007	51,858
2026-07-10	0.008	0.008	0.007	0.007	0.007	384,465
2026-07-09	0.008	0.008	0.007	0.008	0.008	233,110
2026-07-08	0.007	0.008	0.007	0.008	0.008	4,414,218
2026-07-07	0.007	0.007	0.006	0.006	0.006	1,077,112
2026-07-06	0.007	0.007	0.006	0.006	0.006	1,051,002
2026-07-03	0.007	0.007	0.006	0.006	0.006	7,186,202
2026-07-02	0.007	0.007	0.006	0.007	0.007	3,604,191
2026-07-01	0.008	0.008	0.007	0.007	0.007	10,375,452
2026-06-30	0.007	0.008	0.006	0.008	0.008	37,985,479
2026-06-29	0.005	0.005	0.005	0.005	0.005	4,522,433
2026-06-26	0.005	0.005	0.004	0.005	0.005	7,473,579
2026-06-25	0.006	0.006	0.005	0.006	0.006	11,955,922
2026-06-24	0.006	0.006	0.005	0.005	0.005	418,340
2026-06-23	0.006	0.006	0.005	0.005	0.005	14,597,741
2026-06-22	0.005	0.006	0.005	0.006	0.006	2,223,278
2026-06-19	0.005	0.006	0.005	0.005	0.005	3,137,449
2026-06-18	0.004	0.005	0.004	0.005	0.005	9,275,752
2026-06-17	0.004	0.005	0.004	0.004	0.004	2,481,261
2026-06-16	0.004	0.005	0.004	0.005	0.005	3,757,623
2026-06-15	0.005	0.005	0.004	0.005	0.005	63,323,163
2026-06-12	0.005	0.005	0.004	0.005	0.005	10,911,577
2026-06-11	0.005	0.005	0.005	0.005	0.005	36,348,220
2026-06-10	0.006	0.006	0.005	0.006	0.006	4,375,220
2026-06-09	0.006	0.006	0.005	0.005	0.005	8,567,295
2026-06-05	0.006	0.006	0.005	0.006	0.006	15,742,651
2026-06-04	0.007	0.007	0.006	0.007	0.007	24,627,561
2026-06-03	0.008	0.008	0.007	0.007	0.007	13,022,120
2026-06-02	0.008	0.008	0.007	0.007	0.007	1,529,213
2026-06-01	0.007	0.008	0.007	0.007	0.007	1,850,802
2026-05-29	0.008	0.008	0.007	0.007	0.007	11,363,042
2026-05-28	0.008	0.008	0.007	0.008	0.008	6,009,167
2026-05-27	0.007	0.008	0.007	0.008	0.008	3,051,063
2026-05-26	0.008	0.008	0.007	0.007	0.007	1,579,212
2026-05-25	0.008	0.008	0.007	0.008	0.008	2,741,912
2026-05-22	0.008	0.008	0.007	0.008	0.008	4,165,120
2026-05-21	0.008	0.008	0.008	0.008	0.008	7,957,588
2026-05-20	0.007	0.008	0.007	0.008	0.008	779,061
2026-05-19	0.008	0.008	0.007	0.008	0.008	1,522,623
2026-05-18	0.008	0.009	0.008	0.008	0.008	3,980,617
2026-05-15	0.008	0.009	0.008	0.009	0.009	3,005,609
2026-05-14	0.008	0.009	0.008	0.008	0.008	1,275,159
2026-05-13	0.008	0.009	0.008	0.008	0.008	1,394,041
2026-05-12	0.007	0.009	0.007	0.009	0.009	3,889,028
2026-05-11	0.007	0.008	0.007	0.007	0.007	8,325,215
2026-05-08	0.008	0.008	0.007	0.008	0.008	2,724,188
2026-05-07	0.008	0.009	0.008	0.008	0.008	2,180,533
2026-05-06	0.009	0.009	0.007	0.009	0.009	13,871,288

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.