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
23/12/2025 0.53p 0.53p 0.51p 0.53p 4800000
22/12/2025 0.53p 0.53p 0.51p 0.53p 250000
19/12/2025 0.53p 0.53p 0.52p 0.53p 0
18/12/2025 0.53p 0.53p 0.52p 0.53p 192678
17/12/2025 0.53p 0.53p 0.50p 0.53p 3750000
16/12/2025 0.53p 0.53p 0.51p 0.53p 2200000
15/12/2025 0.53p 0.53p 0.52p 0.53p 1628662
12/12/2025 0.53p 0.53p 0.52p 0.53p 0
11/12/2025 0.53p 0.53p 0.52p 0.53p 0
10/12/2025 0.53p 0.53p 0.52p 0.53p 0
09/12/2025 0.53p 0.53p 0.51p 0.53p 347017
08/12/2025 0.53p 0.53p 0.53p 0.53p 100000
05/12/2025 0.53p 0.53p 0.52p 0.53p 0
04/12/2025 0.53p 0.53p 0.52p 0.53p 0
03/12/2025 0.53p 0.53p 0.52p 0.53p 0
02/12/2025 0.53p 0.53p 0.51p 0.53p 100000
01/12/2025 0.53p 0.53p 0.52p 0.53p 0
28/11/2025 0.53p 0.53p 0.52p 0.53p 0
27/11/2025 0.53p 0.53p 0.52p 0.53p 0
26/11/2025 0.53p 0.53p 0.53p 0.53p 0
25/11/2025 0.53p 0.53p 0.53p 0.53p 0
24/11/2025 0.53p 0.53p 0.53p 0.53p 0
21/11/2025 0.53p 0.53p 0.53p 0.53p 0
20/11/2025 0.53p 0.53p 0.51p 0.53p 175000
19/11/2025 0.53p 0.53p 0.51p 0.53p 0
18/11/2025 0.53p 0.53p 0.51p 0.53p 0
17/11/2025 0.53p 0.53p 0.53p 0.53p 50000
14/11/2025 0.53p 0.53p 0.51p 0.53p 0
13/11/2025 0.53p 0.53p 0.51p 0.53p 0
12/11/2025 0.53p 0.54p 0.53p 0.53p 18382
11/11/2025 0.58p 0.58p 0.50p 0.53p 3052941
10/11/2025 0.58p 0.60p 0.58p 0.58p 0
07/11/2025 0.58p 0.60p 0.58p 0.58p 0
06/11/2025 0.58p 0.60p 0.58p 0.58p 0
05/11/2025 0.58p 0.58p 0.52p 0.58p 25000
04/11/2025 0.58p 0.58p 0.58p 0.58p 112154
03/11/2025 0.58p 0.58p 0.58p 0.58p 129116
31/10/2025 0.58p 0.58p 0.52p 0.58p 650000
30/10/2025 0.55p 0.59p 0.52p 0.55p 70361
29/10/2025 0.55p 0.59p 0.55p 0.55p 35000
28/10/2025 0.55p 0.55p 0.54p 0.55p 0
27/10/2025 0.55p 0.55p 0.52p 0.55p 100000
24/10/2025 0.55p 0.57p 0.52p 0.57p 206023
23/10/2025 0.55p 0.56p 0.55p 0.55p 0
22/10/2025 0.55p 0.55p 0.50p 0.55p 1535571
21/10/2025 0.55p 0.55p 0.55p 0.55p 0
20/10/2025 0.55p 0.60p 0.55p 0.55p 234113
17/10/2025 0.55p 0.55p 0.55p 0.55p 800000
16/10/2025 0.58p 0.60p 0.57p 0.58p 293272
15/10/2025 0.58p 0.60p 0.57p 0.58p 111079
14/10/2025 0.58p 0.58p 0.55p 0.58p 311983
13/10/2025 0.58p 0.58p 0.52p 0.53p 7046924
10/10/2025 0.58p 0.58p 0.55p 0.58p 4029024
09/10/2025 0.58p 0.60p 0.56p 0.60p 1087085
08/10/2025 0.58p 0.58p 0.57p 0.58p 500000
07/10/2025 0.58p 0.58p 0.56p 0.56p 1950000
06/10/2025 0.55p 0.60p 0.55p 0.58p 1158414
03/10/2025 0.55p 0.58p 0.55p 0.55p 0
02/10/2025 0.55p 0.58p 0.55p 0.55p 0
01/10/2025 0.55p 0.59p 0.52p 0.55p 1347096
30/09/2025 0.43p 0.59p 0.43p 0.55p 3133895
29/09/2025 0.43p 0.43p 0.42p 0.43p 0
26/09/2025 0.40p 0.44p 0.40p 0.43p 1545828
25/09/2025 0.38p 0.38p 0.36p 0.38p 0
24/09/2025 0.38p 0.40p 0.36p 0.38p 858780
23/09/2025 0.38p 0.40p 0.38p 0.38p 746139
22/09/2025 0.40p 0.40p 0.36p 0.38p 0
19/09/2025 0.40p 0.40p 0.40p 0.40p 0
18/09/2025 0.40p 0.40p 0.40p 0.40p 0
17/09/2025 0.40p 0.40p 0.40p 0.40p 0
16/09/2025 0.40p 0.40p 0.40p 0.40p 0
15/09/2025 0.40p 0.45p 0.39p 0.40p 1168793
12/09/2025 0.40p 0.40p 0.40p 0.40p 500125
11/09/2025 0.40p 0.40p 0.40p 0.40p 0
10/09/2025 0.40p 0.40p 0.36p 0.40p 1121130
09/09/2025 0.40p 0.40p 0.40p 0.40p 0
08/09/2025 0.40p 0.40p 0.40p 0.40p 0
05/09/2025 0.40p 0.40p 0.35p 0.40p 10
04/09/2025 0.40p 0.45p 0.40p 0.40p 10
03/09/2025 0.40p 0.40p 0.40p 0.40p 0
02/09/2025 0.40p 0.40p 0.40p 0.40p 0
01/09/2025 0.38p 0.44p 0.38p 0.40p 714216
29/08/2025 0.38p 0.38p 0.38p 0.38p 0
28/08/2025 0.38p 0.40p 0.38p 0.38p 400000
27/08/2025 0.38p 0.39p 0.38p 0.38p 0
26/08/2025 0.33p 0.39p 0.33p 0.38p 800000
22/08/2025 0.33p 0.35p 0.33p 0.33p 1000000
21/08/2025 0.33p 0.33p 0.33p 0.33p 5000
20/08/2025 0.33p 0.35p 0.31p 0.33p 39007
19/08/2025 0.33p 0.33p 0.31p 0.33p 55555
18/08/2025 0.33p 0.33p 0.31p 0.33p 0
15/08/2025 0.33p 0.33p 0.31p 0.33p 0
14/08/2025 0.33p 0.33p 0.31p 0.33p 0
13/08/2025 0.33p 0.33p 0.31p 0.33p 0
12/08/2025 0.33p 0.34p 0.33p 0.33p 146884
11/08/2025 0.35p 0.36p 0.27p 0.33p 1124204
08/08/2025 0.35p 0.37p 0.31p 0.35p 1319353
07/08/2025 0.33p 0.44p 0.31p 0.35p 7828133
06/08/2025 0.33p 0.33p 0.33p 0.33p 0
05/08/2025 0.33p 0.33p 0.33p 0.33p 0
04/08/2025 0.33p 0.33p 0.33p 0.33p 0
01/08/2025 0.33p 0.33p 0.33p 0.33p 0
31/07/2025 0.33p 0.33p 0.33p 0.33p 0
30/07/2025 0.33p 0.33p 0.32p 0.33p 0
29/07/2025 0.33p 0.33p 0.32p 0.33p 0
28/07/2025 0.33p 0.33p 0.31p 0.33p 145287
25/07/2025 0.33p 0.33p 0.32p 0.33p 0
24/07/2025 0.33p 0.33p 0.32p 0.33p 0
23/07/2025 0.33p 0.33p 0.32p 0.33p 0
22/07/2025 0.33p 0.33p 0.32p 0.33p 0
21/07/2025 0.33p 0.33p 0.32p 0.33p 0
18/07/2025 0.33p 0.33p 0.32p 0.33p 0
17/07/2025 0.33p 0.33p 0.32p 0.33p 0
16/07/2025 0.33p 0.33p 0.32p 0.33p 0
15/07/2025 0.33p 0.33p 0.32p 0.33p 0
14/07/2025 0.33p 0.33p 0.32p 0.33p 0
11/07/2025 0.33p 0.33p 0.32p 0.33p 0
10/07/2025 0.33p 0.33p 0.32p 0.33p 0
09/07/2025 0.33p 0.33p 0.32p 0.33p 0
08/07/2025 0.33p 0.33p 0.31p 0.33p 329594
07/07/2025 0.33p 0.33p 0.32p 0.33p 0
04/07/2025 0.33p 0.33p 0.32p 0.33p 0
03/07/2025 0.33p 0.35p 0.33p 0.33p 28579
02/07/2025 0.33p 0.34p 0.33p 0.33p 60000
01/07/2025 0.33p 0.33p 0.32p 0.33p 0
30/06/2025 0.33p 0.33p 0.32p 0.33p 0
27/06/2025 0.33p 0.33p 0.31p 0.33p 0
26/06/2025 0.33p 0.33p 0.31p 0.33p 0
25/06/2025 0.33p 0.33p 0.31p 0.33p 0
24/06/2025 0.33p 0.33p 0.31p 0.33p 0
23/06/2025 0.33p 0.33p 0.31p 0.33p 0
20/06/2025 0.33p 0.34p 0.33p 0.33p 12073
19/06/2025 0.33p 0.33p 0.31p 0.33p 0
18/06/2025 0.33p 0.33p 0.31p 0.33p 0
17/06/2025 0.33p 0.33p 0.31p 0.33p 0
16/06/2025 0.33p 0.33p 0.31p 0.33p 0
13/06/2025 0.33p 0.33p 0.31p 0.33p 0
12/06/2025 0.33p 0.33p 0.31p 0.33p 0
11/06/2025 0.33p 0.35p 0.33p 0.33p 1450724
10/06/2025 0.33p 0.33p 0.31p 0.33p 0
09/06/2025 0.33p 0.33p 0.31p 0.33p 0
06/06/2025 0.33p 0.33p 0.31p 0.33p 0
05/06/2025 0.33p 0.33p 0.33p 0.33p 0
04/06/2025 0.33p 0.33p 0.33p 0.33p 0
03/06/2025 0.33p 0.33p 0.31p 0.33p 49582
02/06/2025 0.33p 0.34p 0.33p 0.33p 457520
30/05/2025 0.33p 0.33p 0.33p 0.33p 0
29/05/2025 0.33p 0.33p 0.33p 0.33p 0
28/05/2025 0.33p 0.33p 0.33p 0.33p 0
27/05/2025 0.33p 0.33p 0.33p 0.33p 0
23/05/2025 0.33p 0.33p 0.33p 0.33p 0
22/05/2025 0.33p 0.33p 0.33p 0.33p 0
21/05/2025 0.33p 0.33p 0.31p 0.33p 159235
20/05/2025 0.33p 0.34p 0.33p 0.33p 434112
19/05/2025 0.33p 0.33p 0.32p 0.33p 0
16/05/2025 0.33p 0.34p 0.33p 0.33p 28352
15/05/2025 0.33p 0.33p 0.33p 0.33p 0
14/05/2025 0.33p 0.33p 0.33p 0.33p 0
13/05/2025 0.33p 0.33p 0.33p 0.33p 0
12/05/2025 0.33p 0.33p 0.31p 0.33p 27325
09/05/2025 0.33p 0.33p 0.33p 0.33p 0
08/05/2025 0.33p 0.33p 0.33p 0.33p 0
07/05/2025 0.33p 0.33p 0.31p 0.33p 1075822
06/05/2025 0.33p 0.35p 0.33p 0.33p 55937
02/05/2025 0.33p 0.33p 0.33p 0.33p 0
01/05/2025 0.33p 0.33p 0.33p 0.33p 0
30/04/2025 0.33p 0.33p 0.33p 0.33p 0
29/04/2025 0.33p 0.33p 0.33p 0.33p 0
28/04/2025 0.33p 0.34p 0.33p 0.33p 27325
25/04/2025 0.33p 0.33p 0.33p 0.33p 0
24/04/2025 0.33p 0.34p 0.33p 0.33p 292322
23/04/2025 0.33p 0.33p 0.33p 0.33p 0
22/04/2025 0.33p 0.34p 0.31p 0.33p 528313
17/04/2025 0.33p 0.33p 0.33p 0.33p 0
16/04/2025 0.33p 0.33p 0.33p 0.33p 0
15/04/2025 0.33p 0.34p 0.33p 0.33p 116074
14/04/2025 0.33p 0.34p 0.33p 0.33p 584734
11/04/2025 0.33p 0.34p 0.33p 0.33p 7058
10/04/2025 0.33p 0.34p 0.33p 0.33p 145287
09/04/2025 0.33p 0.33p 0.33p 0.33p 0
08/04/2025 0.30p 0.33p 0.30p 0.33p 1164637
07/04/2025 0.32p 0.32p 0.28p 0.30p 300000
04/04/2025 0.33p 0.33p 0.31p 0.33p 0
03/04/2025 0.33p 0.33p 0.31p 0.33p 0
02/04/2025 0.38p 0.38p 0.32p 0.33p 2200000
01/04/2025 0.38p 0.39p 0.38p 0.38p 0
31/03/2025 0.38p 0.38p 0.38p 0.38p 0
28/03/2025 0.38p 0.39p 0.38p 0.38p 11178
27/03/2025 0.43p 0.43p 0.38p 0.38p 1200000
26/03/2025 0.43p 0.43p 0.40p 0.43p 13875
25/03/2025 0.43p 0.43p 0.42p 0.43p 0
24/03/2025 0.43p 0.43p 0.42p 0.43p 0
21/03/2025 0.43p 0.43p 0.42p 0.43p 0
20/03/2025 0.43p 0.43p 0.42p 0.43p 0
19/03/2025 0.43p 0.43p 0.43p 0.43p 56320
18/03/2025 0.43p 0.43p 0.43p 0.43p 25946
17/03/2025 0.45p 0.45p 0.45p 0.45p 0
14/03/2025 0.45p 0.45p 0.45p 0.45p 0
13/03/2025 0.45p 0.47p 0.45p 0.45p 0
12/03/2025 0.45p 0.45p 0.45p 0.45p 0

*Close Price adjusted for both dividends and splits