Celsius Resources Limited (DI) (CLA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celsius Resources Limited (DI)

Date Open High Low Close* Volume
20/12/2024 0.53p 0.53p 0.48p 0.50p 100000
19/12/2024 0.50p 0.50p 0.48p 0.50p 0
18/12/2024 0.50p 0.50p 0.48p 0.50p 0
17/12/2024 0.50p 0.50p 0.45p 0.50p 57125
16/12/2024 0.50p 0.50p 0.48p 0.50p 0
13/12/2024 0.48p 0.50p 0.48p 0.50p 1000000
12/12/2024 0.48p 0.48p 0.47p 0.48p 0
11/12/2024 0.48p 0.48p 0.46p 0.48p 0
10/12/2024 0.48p 0.48p 0.46p 0.48p 0
09/12/2024 0.48p 0.48p 0.46p 0.48p 0
06/12/2024 0.48p 0.48p 0.47p 0.48p 250000
05/12/2024 0.48p 0.48p 0.47p 0.48p 204164
04/12/2024 0.48p 0.48p 0.46p 0.48p 0
03/12/2024 0.48p 0.48p 0.48p 0.48p 500000
02/12/2024 0.48p 0.48p 0.46p 0.48p 875000
29/11/2024 0.48p 0.48p 0.46p 0.48p 0
28/11/2024 0.50p 0.50p 0.45p 0.48p 177039
27/11/2024 0.50p 0.50p 0.48p 0.50p 0
26/11/2024 0.50p 0.50p 0.48p 0.50p 0
25/11/2024 0.50p 0.51p 0.50p 0.50p 18613
22/11/2024 0.50p 0.51p 0.48p 0.50p 186939
21/11/2024 0.53p 0.53p 0.50p 0.50p 300000
20/11/2024 0.53p 0.53p 0.47p 0.53p 1712500
19/11/2024 0.53p 0.53p 0.51p 0.53p 0
18/11/2024 0.53p 0.53p 0.51p 0.53p 0
15/11/2024 0.53p 0.53p 0.51p 0.53p 842813
14/11/2024 0.55p 0.57p 0.50p 0.53p 2670940
13/11/2024 0.55p 0.55p 0.51p 0.55p 0
12/11/2024 0.53p 0.53p 0.51p 0.53p 0
11/11/2024 0.53p 0.54p 0.53p 0.53p 490541
08/11/2024 0.53p 0.53p 0.50p 0.53p 162380
07/11/2024 0.53p 0.55p 0.51p 0.53p 0
06/11/2024 0.53p 0.55p 0.53p 0.55p 50932
05/11/2024 0.53p 0.53p 0.52p 0.53p 57125
04/11/2024 0.53p 0.53p 0.52p 0.53p 477335
01/11/2024 0.53p 0.53p 0.53p 0.53p 593783
31/10/2024 0.53p 0.53p 0.51p 0.51p 1000000
30/10/2024 0.53p 0.55p 0.53p 0.53p 12176551
29/10/2024 0.53p 0.54p 0.53p 0.53p 371057
28/10/2024 0.53p 0.53p 0.51p 0.53p 0
25/10/2024 0.55p 0.55p 0.51p 0.53p 800000
24/10/2024 0.55p 0.55p 0.51p 0.55p 0
23/10/2024 0.55p 0.55p 0.51p 0.55p 0
22/10/2024 0.58p 0.58p 0.55p 0.55p 1700000
21/10/2024 0.60p 0.60p 0.56p 0.58p 1200000
18/10/2024 0.60p 0.60p 0.56p 0.60p 0
17/10/2024 0.60p 0.60p 0.58p 0.60p 103092
16/10/2024 0.60p 0.60p 0.56p 0.60p 545000
15/10/2024 0.60p 0.60p 0.56p 0.60p 0
14/10/2024 0.60p 0.60p 0.59p 0.60p 4432
11/10/2024 0.60p 0.60p 0.56p 0.60p 0
10/10/2024 0.60p 0.60p 0.56p 0.60p 0
09/10/2024 0.60p 0.60p 0.56p 0.60p 29421
08/10/2024 0.60p 0.60p 0.55p 0.60p 217796
07/10/2024 0.60p 0.60p 0.56p 0.60p 719839
04/10/2024 0.60p 0.60p 0.56p 0.60p 0
03/10/2024 0.58p 0.59p 0.58p 0.58p 17516
02/10/2024 0.58p 0.58p 0.56p 0.58p 0
01/10/2024 0.65p 0.65p 0.58p 0.58p 600000
30/09/2024 0.65p 0.65p 0.63p 0.65p 0
27/09/2024 0.65p 0.65p 0.63p 0.65p 0
26/09/2024 0.65p 0.65p 0.60p 0.65p 625000
25/09/2024 0.65p 0.65p 0.63p 0.65p 0
24/09/2024 0.65p 0.65p 0.63p 0.65p 0
23/09/2024 0.65p 0.65p 0.63p 0.65p 0
20/09/2024 0.65p 0.65p 0.63p 0.65p 0
19/09/2024 0.65p 0.65p 0.63p 0.65p 169266
18/09/2024 0.65p 0.65p 0.63p 0.65p 0
17/09/2024 0.65p 0.65p 0.63p 0.65p 0
16/09/2024 0.65p 0.65p 0.63p 0.65p 0
13/09/2024 0.65p 0.65p 0.63p 0.65p 0
12/09/2024 0.65p 0.65p 0.63p 0.65p 0
11/09/2024 0.65p 0.65p 0.63p 0.65p 0
10/09/2024 0.65p 0.65p 0.63p 0.65p 0
09/09/2024 0.65p 0.65p 0.60p 0.65p 84494
06/09/2024 0.68p 0.68p 0.65p 0.65p 255102
05/09/2024 0.68p 0.68p 0.68p 0.68p 0
04/09/2024 0.68p 0.68p 0.65p 0.68p 1200000
03/09/2024 0.68p 0.68p 0.68p 0.68p 0
02/09/2024 0.68p 0.68p 0.68p 0.68p 0
30/08/2024 0.68p 0.68p 0.68p 0.68p 0
29/08/2024 0.68p 0.68p 0.68p 0.68p 0
28/08/2024 0.68p 0.68p 0.68p 0.68p 0
27/08/2024 0.68p 0.68p 0.68p 0.68p 0
23/08/2024 0.65p 0.68p 0.60p 0.68p 395000
22/08/2024 0.65p 0.68p 0.65p 0.65p 0
21/08/2024 0.65p 0.68p 0.65p 0.65p 0
20/08/2024 0.60p 0.65p 0.60p 0.65p 811280
19/08/2024 0.60p 0.60p 0.57p 0.60p 0
16/08/2024 0.60p 0.60p 0.57p 0.60p 0
15/08/2024 0.60p 0.60p 0.57p 0.60p 0
14/08/2024 0.60p 0.60p 0.57p 0.60p 0
13/08/2024 0.60p 0.60p 0.57p 0.60p 0
12/08/2024 0.60p 0.60p 0.57p 0.60p 0
09/08/2024 0.60p 0.60p 0.57p 0.60p 0
08/08/2024 0.60p 0.63p 0.60p 0.60p 32960
07/08/2024 0.60p 0.63p 0.60p 0.60p 7040
06/08/2024 0.60p 0.63p 0.60p 0.60p 158122
05/08/2024 0.60p 0.63p 0.57p 0.60p 0
02/08/2024 0.63p 0.63p 0.60p 0.63p 1030810
01/08/2024 0.63p 0.63p 0.63p 0.63p 1
31/07/2024 0.65p 0.65p 0.63p 0.65p 0
30/07/2024 0.65p 0.65p 0.63p 0.65p 0
29/07/2024 0.70p 0.70p 0.63p 0.65p 1300000
26/07/2024 0.70p 0.71p 0.70p 0.70p 0
25/07/2024 0.70p 0.71p 0.70p 0.70p 0
24/07/2024 0.70p 0.70p 0.68p 0.70p 11229
23/07/2024 0.70p 0.72p 0.70p 0.70p 0
22/07/2024 0.70p 0.73p 0.70p 0.70p 0
19/07/2024 0.70p 0.70p 0.70p 0.70p 13292
18/07/2024 0.70p 0.71p 0.70p 0.70p 0
17/07/2024 0.70p 0.71p 0.70p 0.70p 0
16/07/2024 0.70p 0.71p 0.70p 0.70p 0
15/07/2024 0.70p 0.71p 0.70p 0.70p 0
12/07/2024 0.68p 0.69p 0.68p 0.68p 288679
11/07/2024 0.68p 0.68p 0.65p 0.68p 629303
10/07/2024 0.68p 0.68p 0.65p 0.68p 400000
09/07/2024 0.70p 0.72p 0.65p 0.68p 560125
08/07/2024 0.70p 0.70p 0.66p 0.70p 1005000
05/07/2024 0.70p 0.73p 0.68p 0.70p 570000
04/07/2024 0.70p 0.73p 0.68p 0.70p 63354
03/07/2024 0.70p 0.70p 0.69p 0.70p 0
02/07/2024 0.70p 0.71p 0.70p 0.70p 210523
01/07/2024 0.70p 0.70p 0.69p 0.70p 0
28/06/2024 0.68p 0.78p 0.66p 0.70p 6776121
27/06/2024 0.63p 0.69p 0.63p 0.68p 801000
26/06/2024 0.63p 0.64p 0.63p 0.63p 0
25/06/2024 0.63p 0.63p 0.60p 0.63p 333511
24/06/2024 0.60p 0.62p 0.60p 0.60p 1070159
21/06/2024 0.58p 0.58p 0.57p 0.58p 0
20/06/2024 0.58p 0.58p 0.57p 0.58p 0
19/06/2024 0.58p 0.58p 0.58p 0.58p 70000
18/06/2024 0.58p 0.58p 0.57p 0.58p 0
17/06/2024 0.58p 0.58p 0.58p 0.58p 125000
14/06/2024 0.58p 0.58p 0.57p 0.58p 0
13/06/2024 0.58p 0.59p 0.58p 0.58p 339173
12/06/2024 0.58p 0.58p 0.57p 0.58p 0
11/06/2024 0.58p 0.59p 0.58p 0.58p 25000
10/06/2024 0.58p 0.58p 0.57p 0.58p 0
07/06/2024 0.58p 0.58p 0.57p 0.58p 0
06/06/2024 0.58p 0.58p 0.57p 0.58p 0
05/06/2024 0.58p 0.59p 0.58p 0.58p 255102
04/06/2024 0.58p 0.59p 0.58p 0.58p 183511
03/06/2024 0.58p 0.60p 0.55p 0.58p 130770
31/05/2024 0.58p 0.61p 0.57p 0.58p 0
30/05/2024 0.58p 0.58p 0.57p 0.58p 0
29/05/2024 0.58p 0.59p 0.58p 0.58p 84175
28/05/2024 0.58p 0.59p 0.58p 0.58p 82912
24/05/2024 0.58p 0.59p 0.58p 0.58p 56910
23/05/2024 0.58p 0.59p 0.58p 0.58p 500000
22/05/2024 0.61p 0.61p 0.55p 0.58p 1283333
21/05/2024 0.61p 0.61p 0.57p 0.61p 153000
20/05/2024 0.61p 0.63p 0.61p 0.61p 0
17/05/2024 0.60p 0.63p 0.60p 0.61p 0
16/05/2024 0.60p 0.60p 0.60p 0.60p 1000000
15/05/2024 0.60p 0.62p 0.60p 0.60p 0
14/05/2024 0.60p 0.62p 0.60p 0.60p 0
13/05/2024 0.63p 0.63p 0.60p 0.60p 160000
10/05/2024 0.63p 0.63p 0.60p 0.63p 310000
09/05/2024 0.63p 0.64p 0.63p 0.63p 0
08/05/2024 0.63p 0.64p 0.63p 0.63p 0
07/05/2024 0.63p 0.63p 0.60p 0.63p 2150438
03/05/2024 0.63p 0.63p 0.61p 0.63p 500000
02/05/2024 0.63p 0.64p 0.63p 0.63p 0
01/05/2024 0.63p 0.63p 0.61p 0.63p 200000
30/04/2024 0.63p 0.63p 0.60p 0.63p 1078560
29/04/2024 0.63p 0.63p 0.60p 0.63p 2000000
26/04/2024 0.63p 0.63p 0.60p 0.63p 160000
25/04/2024 0.63p 0.63p 0.60p 0.63p 19000
24/04/2024 0.63p 0.64p 0.63p 0.63p 0
23/04/2024 0.63p 0.64p 0.63p 0.63p 0
22/04/2024 0.63p 0.63p 0.61p 0.63p 32353
19/04/2024 0.60p 0.64p 0.60p 0.63p 0
18/04/2024 0.63p 0.64p 0.63p 0.63p 0
17/04/2024 0.63p 0.64p 0.63p 0.63p 0
16/04/2024 0.63p 0.63p 0.60p 0.63p 150000
15/04/2024 0.65p 0.73p 0.63p 0.63p 0
12/04/2024 0.73p 0.77p 0.73p 0.73p 93896
11/04/2024 0.73p 0.73p 0.71p 0.73p 0
10/04/2024 0.73p 0.73p 0.70p 0.73p 569164
09/04/2024 0.75p 0.77p 0.75p 0.75p 0
08/04/2024 0.75p 0.75p 0.72p 0.75p 550693
05/04/2024 0.75p 0.75p 0.68p 0.75p 875000
04/04/2024 0.75p 0.75p 0.70p 0.75p 737027
03/04/2024 0.75p 0.75p 0.70p 0.75p 592733
02/04/2024 0.75p 0.75p 0.73p 0.75p 0
28/03/2024 0.78p 0.78p 0.73p 0.75p 0
27/03/2024 0.78p 0.78p 0.72p 0.78p 60000
26/03/2024 0.78p 0.78p 0.73p 0.78p 0
25/03/2024 0.78p 0.78p 0.72p 0.78p 140000
22/03/2024 0.78p 0.78p 0.73p 0.78p 0
21/03/2024 0.78p 0.78p 0.73p 0.78p 0
20/03/2024 0.78p 0.78p 0.78p 0.78p 844805
19/03/2024 0.78p 0.79p 0.78p 0.78p 9635
18/03/2024 0.75p 0.80p 0.75p 0.78p 150000
15/03/2024 0.70p 0.80p 0.70p 0.75p 1894804
14/03/2024 0.70p 0.72p 0.69p 0.69p 700001
13/03/2024 0.70p 0.70p 0.70p 0.70p 99999
12/03/2024 0.70p 0.70p 0.68p 0.70p 0
11/03/2024 0.70p 0.70p 0.68p 0.70p 0

*Close Price adjusted for both dividends and splits