Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.009	0.009	0.008	0.008	0.008	14,175,717
2026-05-04	0.010	0.010	0.008	0.009	0.009	10,241,998
2026-05-01	0.009	0.010	0.008	0.009	0.009	18,262,691
2026-04-30	0.009	0.009	0.008	0.008	0.008	4,491,375
2026-04-29	0.008	0.008	0.007	0.008	0.008	13,644,909
2026-04-28	0.009	0.009	0.008	0.008	0.008	20,096,577
2026-04-27	0.010	0.011	0.009	0.009	0.009	25,584,867
2026-04-24	0.012	0.012	0.010	0.011	0.011	19,409,100
2026-04-23	0.014	0.014	0.014	0.014	0.014	0
2026-04-22	0.014	0.014	0.014	0.014	0.014	0
2026-04-21	0.013	0.014	0.012	0.014	0.014	3,827,107
2026-04-20	0.014	0.014	0.012	0.012	0.012	3,948,434
2026-04-17	0.014	0.014	0.013	0.013	0.013	294,721
2026-04-16	0.013	0.014	0.013	0.014	0.014	1,560,886
2026-04-15	0.013	0.013	0.012	0.012	0.012	4,089,655
2026-04-14	0.013	0.013	0.012	0.013	0.013	6,834,730
2026-04-13	0.015	0.015	0.012	0.012	0.012	10,607,646
2026-04-10	0.015	0.015	0.013	0.014	0.014	13,103,940
2026-04-09	0.015	0.015	0.014	0.015	0.015	1,606,128
2026-04-08	0.013	0.015	0.013	0.015	0.015	4,418,589
2026-04-07	0.013	0.014	0.013	0.013	0.013	8,627,419
2026-04-02	0.013	0.014	0.012	0.013	0.013	12,874,151
2026-04-01	0.014	0.014	0.013	0.014	0.014	1,601,343
2026-03-31	0.012	0.014	0.012	0.014	0.014	8,647,570
2026-03-30	0.011	0.012	0.011	0.011	0.011	2,995,454
2026-03-27	0.014	0.014	0.011	0.011	0.011	17,452,373
2026-03-26	0.014	0.016	0.014	0.014	0.014	9,021,072
2026-03-25	0.013	0.014	0.013	0.014	0.014	8,157,618
2026-03-24	0.012	0.013	0.012	0.013	0.013	6,007,931
2026-03-23	0.012	0.012	0.011	0.011	0.011	26,215,142
2026-03-20	0.014	0.014	0.013	0.013	0.013	12,792,058
2026-03-19	0.013	0.015	0.013	0.014	0.014	8,193,083
2026-03-18	0.015	0.015	0.014	0.014	0.014	5,934,112
2026-03-17	0.015	0.015	0.014	0.015	0.015	1,133,127
2026-03-16	0.015	0.015	0.013	0.014	0.014	8,070,774
2026-03-13	0.015	0.016	0.015	0.016	0.016	4,789,255
2026-03-12	0.016	0.016	0.015	0.015	0.015	16,004,750
2026-03-11	0.016	0.017	0.016	0.016	0.016	2,265,584
2026-03-10	0.016	0.017	0.016	0.016	0.016	5,200,116
2026-03-09	0.017	0.017	0.014	0.014	0.014	28,840,391
2026-03-06	0.017	0.018	0.016	0.016	0.016	11,793,113
2026-03-05	0.018	0.018	0.017	0.017	0.017	10,424,213
2026-03-04	0.017	0.018	0.016	0.017	0.017	10,182,897
2026-03-03	0.018	0.018	0.017	0.018	0.018	12,412,887
2026-03-02	0.019	0.019	0.016	0.018	0.018	25,547,745
2026-02-27	0.020	0.020	0.018	0.018	0.018	11,600,535
2026-02-26	0.020	0.021	0.019	0.021	0.021	8,725,353
2026-02-25	0.018	0.020	0.018	0.020	0.020	7,791,687
2026-02-24	0.021	0.021	0.018	0.018	0.018	8,652,352
2026-02-23	0.021	0.021	0.019	0.019	0.019	11,396,487
2026-02-20	0.021	0.021	0.021	0.021	0.021	0
2026-02-19	0.021	0.021	0.021	0.021	0.021	0
2026-02-18	0.022	0.023	0.021	0.021	0.021	9,657,359
2026-02-17	0.022	0.022	0.020	0.021	0.021	5,306,906
2026-02-16	0.023	0.024	0.022	0.022	0.022	9,128,739
2026-02-13	0.023	0.023	0.021	0.023	0.023	21,159,285
2026-02-12	0.020	0.024	0.019	0.023	0.023	34,209,445
2026-02-11	0.019	0.019	0.018	0.018	0.018	6,754,788
2026-02-10	0.020	0.020	0.018	0.018	0.018	6,774,115
2026-02-09	0.020	0.022	0.018	0.019	0.019	11,961,110

← NewerPage 3 of 22 · 1,270 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.