Celsius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.020	0.020	0.020	0.020	0.020	0
2026-02-05	0.020	0.020	0.020	0.020	0.020	0
2026-02-04	0.020	0.020	0.020	0.020	0.020	0
2026-02-03	0.020	0.020	0.020	0.020	0.020	0
2026-02-02	0.021	0.021	0.020	0.020	0.020	5,621,214
2026-01-30	0.021	0.023	0.021	0.022	0.022	20,463,714
2026-01-29	0.022	0.022	0.020	0.021	0.021	19,035,044
2026-01-28	0.022	0.023	0.020	0.021	0.021	9,436,491
2026-01-27	0.023	0.025	0.021	0.022	0.022	34,123,347
2026-01-23	0.021	0.025	0.021	0.022	0.022	88,530,366
2026-01-22	0.020	0.020	0.019	0.020	0.020	5,703,513
2026-01-21	0.020	0.021	0.019	0.021	0.021	10,928,750
2026-01-20	0.021	0.021	0.018	0.019	0.019	14,594,393
2026-01-19	0.020	0.021	0.020	0.020	0.020	7,933,011
2026-01-16	0.020	0.021	0.020	0.020	0.020	10,620,310
2026-01-15	0.020	0.021	0.019	0.020	0.020	20,006,970
2026-01-14	0.019	0.020	0.019	0.019	0.019	18,578,969
2026-01-13	0.016	0.019	0.016	0.018	0.018	23,782,125
2026-01-12	0.015	0.017	0.015	0.016	0.016	15,545,655
2026-01-09	0.014	0.015	0.014	0.015	0.015	2,910,573
2026-01-08	0.015	0.015	0.014	0.014	0.014	4,773,409
2026-01-07	0.015	0.015	0.014	0.015	0.015	8,049,860
2026-01-06	0.015	0.016	0.015	0.016	0.016	13,474,200
2026-01-05	0.013	0.016	0.013	0.016	0.016	12,079,730
2026-01-02	0.013	0.014	0.013	0.013	0.013	5,068,977
2025-12-31	0.014	0.014	0.012	0.012	0.012	8,631,327
2025-12-30	0.012	0.014	0.012	0.014	0.014	4,295,850
2025-12-29	0.013	0.013	0.013	0.013	0.013	1,078,028
2025-12-24	0.012	0.013	0.012	0.012	0.012	5,832,390
2025-12-23	0.012	0.013	0.012	0.013	0.013	11,746,242
2025-12-22	0.012	0.012	0.012	0.012	0.012	4,292,765
2025-12-19	0.012	0.012	0.011	0.012	0.012	13,855
2025-12-18	0.012	0.012	0.011	0.012	0.012	435,862
2025-12-17	0.013	0.013	0.011	0.011	0.011	1,187,782
2025-12-16	0.012	0.013	0.012	0.012	0.012	1,763,774
2025-12-15	0.013	0.013	0.012	0.013	0.013	8,535,913
2025-12-12	0.013	0.013	0.012	0.012	0.012	2,496,498
2025-12-11	0.012	0.013	0.012	0.013	0.013	5,824,637
2025-12-10	0.011	0.012	0.011	0.012	0.012	10,582,085
2025-12-09	0.011	0.012	0.011	0.012	0.012	13,197,065
2025-12-08	0.011	0.012	0.011	0.012	0.012	3,546,101
2025-12-05	0.012	0.012	0.011	0.012	0.012	2,166,113
2025-12-04	0.011	0.011	0.011	0.011	0.011	3,222,631
2025-12-03	0.011	0.012	0.010	0.011	0.011	1,576,582
2025-12-02	0.011	0.011	0.010	0.010	0.010	1,420,678
2025-12-01	0.011	0.011	0.010	0.011	0.011	7,241,000
2025-11-28	0.011	0.011	0.010	0.011	0.011	5,335,676
2025-11-27	0.011	0.011	0.010	0.011	0.011	3,923,104
2025-11-26	0.011	0.012	0.011	0.011	0.011	3,031,674
2025-11-25	0.011	0.011	0.011	0.011	0.011	10,129,402
2025-11-24	0.011	0.011	0.011	0.011	0.011	488,195
2025-11-21	0.011	0.011	0.010	0.010	0.010	864,542
2025-11-20	0.011	0.012	0.011	0.012	0.012	1,521,965
2025-11-19	0.011	0.011	0.011	0.011	0.011	1,735,994
2025-11-18	0.011	0.012	0.011	0.012	0.012	4,370,725
2025-11-17	0.012	0.013	0.011	0.012	0.012	3,894,528
2025-11-14	0.012	0.012	0.011	0.012	0.012	2,735,139
2025-11-13	0.012	0.012	0.010	0.011	0.011	3,484,217
2025-11-12	0.011	0.012	0.011	0.012	0.012	8,772,257
2025-11-11	0.012	0.012	0.011	0.011	0.011	1,706,008

← NewerPage 4 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.