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
08/02/2024 0.58p 0.58p 0.58p 0.58p 0
07/02/2024 0.58p 0.58p 0.58p 0.58p 0
06/02/2024 0.58p 0.58p 0.58p 0.58p 0
05/02/2024 0.58p 0.58p 0.58p 0.58p 0
02/02/2024 0.58p 0.58p 0.58p 0.58p 0
01/02/2024 0.58p 0.58p 0.58p 0.58p 0
31/01/2024 0.58p 0.58p 0.58p 0.58p 0
30/01/2024 0.58p 0.58p 0.58p 0.58p 0
29/01/2024 0.60p 0.60p 0.60p 0.60p 0
26/01/2024 0.60p 0.60p 0.60p 0.60p 0
25/01/2024 0.60p 0.60p 0.60p 0.60p 0
24/01/2024 0.60p 0.60p 0.60p 0.60p 0
23/01/2024 0.60p 0.60p 0.60p 0.60p 0
22/01/2024 0.60p 0.63p 0.60p 0.60p 760000
19/01/2024 0.60p 0.65p 0.60p 0.60p 552383
18/01/2024 0.60p 0.65p 0.60p 0.60p 3314298
17/01/2024 0.60p 0.63p 0.60p 0.60p 533332
16/01/2024 0.60p 0.60p 0.60p 0.60p 0
15/01/2024 0.63p 0.63p 0.60p 0.60p 714285
12/01/2024 0.60p 0.60p 0.60p 0.60p 0
11/01/2024 0.60p 0.60p 0.60p 0.60p 0
10/01/2024 0.60p 0.60p 0.57p 0.60p 300881
09/01/2024 0.63p 0.63p 0.58p 0.60p 2500000
08/01/2024 0.63p 0.65p 0.63p 0.63p 43166
05/01/2024 0.63p 0.63p 0.63p 0.63p 0
04/01/2024 0.63p 0.63p 0.63p 0.63p 0
03/01/2024 0.63p 0.63p 0.63p 0.63p 0
02/01/2024 0.63p 0.63p 0.63p 0.63p 0
29/12/2023 0.65p 0.67p 0.63p 0.63p 0
28/12/2023 0.65p 0.67p 0.65p 0.65p 0
27/12/2023 0.65p 0.67p 0.65p 0.65p 0
22/12/2023 0.65p 0.67p 0.65p 0.65p 0
21/12/2023 0.65p 0.68p 0.65p 0.65p 0
20/12/2023 0.65p 0.68p 0.65p 0.65p 0
19/12/2023 0.65p 0.68p 0.65p 0.65p 0
18/12/2023 0.65p 0.68p 0.65p 0.65p 0
15/12/2023 0.65p 0.65p 0.61p 0.65p 150000
14/12/2023 0.65p 0.68p 0.65p 0.65p 0
13/12/2023 0.65p 0.68p 0.65p 0.65p 0
12/12/2023 0.65p 0.68p 0.65p 0.65p 0
11/12/2023 0.65p 0.68p 0.65p 0.65p 0
08/12/2023 0.65p 0.68p 0.65p 0.65p 0
07/12/2023 0.65p 0.68p 0.65p 0.65p 0
06/12/2023 0.65p 0.68p 0.65p 0.65p 0
05/12/2023 0.65p 0.68p 0.65p 0.65p 0
04/12/2023 0.65p 0.65p 0.61p 0.65p 1400000
01/12/2023 0.65p 0.67p 0.65p 0.65p 0
30/11/2023 0.63p 0.65p 0.63p 0.65p 300000
29/11/2023 0.60p 0.64p 0.60p 0.63p 500000
28/11/2023 0.60p 0.61p 0.60p 0.60p 0
27/11/2023 0.60p 0.61p 0.60p 0.60p 0
24/11/2023 0.60p 0.61p 0.60p 0.60p 1923000
23/11/2023 0.60p 0.60p 0.59p 0.60p 0
22/11/2023 0.60p 0.60p 0.59p 0.60p 0
21/11/2023 0.60p 0.63p 0.60p 0.60p 2077000
20/11/2023 0.60p 0.61p 0.60p 0.60p 0
17/11/2023 0.60p 0.61p 0.60p 0.60p 0
16/11/2023 0.60p 0.61p 0.60p 0.60p 0
15/11/2023 0.60p 0.60p 0.55p 0.60p 89215
14/11/2023 0.60p 0.60p 0.56p 0.60p 106639
13/11/2023 0.60p 0.60p 0.59p 0.60p 0
10/11/2023 0.60p 0.60p 0.59p 0.60p 0
09/11/2023 0.60p 0.60p 0.59p 0.60p 0
08/11/2023 0.60p 0.60p 0.55p 0.60p 63652
07/11/2023 0.60p 0.60p 0.59p 0.60p 0
06/11/2023 0.60p 0.62p 0.59p 0.60p 0
03/11/2023 0.60p 0.62p 0.60p 0.60p 0
02/11/2023 0.60p 0.62p 0.60p 0.60p 0
01/11/2023 0.60p 0.62p 0.60p 0.60p 0
31/10/2023 0.60p 0.62p 0.60p 0.60p 0
30/10/2023 0.60p 0.62p 0.60p 0.60p 0
27/10/2023 0.60p 0.62p 0.60p 0.60p 0
26/10/2023 0.60p 0.62p 0.60p 0.60p 0
25/10/2023 0.60p 0.62p 0.60p 0.60p 0
24/10/2023 0.60p 0.62p 0.60p 0.60p 0
23/10/2023 0.60p 0.60p 0.56p 0.60p 121945
20/10/2023 0.60p 0.62p 0.60p 0.60p 0
19/10/2023 0.60p 0.68p 0.50p 0.60p 0
18/10/2023 0.60p 0.62p 0.60p 0.60p 0
17/10/2023 0.60p 0.62p 0.60p 0.60p 0
16/10/2023 0.60p 0.62p 0.60p 0.60p 0
13/10/2023 0.60p 0.62p 0.60p 0.60p 0
12/10/2023 0.60p 0.62p 0.60p 0.60p 0
11/10/2023 0.60p 0.62p 0.60p 0.60p 0
10/10/2023 0.60p 0.62p 0.60p 0.60p 0
09/10/2023 0.60p 0.62p 0.60p 0.60p 0
06/10/2023 0.60p 0.63p 0.60p 0.60p 63652
05/10/2023 0.60p 0.62p 0.60p 0.60p 0
04/10/2023 0.60p 0.60p 0.58p 0.60p 263419
03/10/2023 0.63p 0.63p 0.56p 0.60p 1250000
02/10/2023 0.63p 0.63p 0.61p 0.63p 0
29/09/2023 0.63p 0.63p 0.61p 0.63p 0
28/09/2023 0.63p 0.65p 0.63p 0.63p 250000
27/09/2023 0.65p 0.65p 0.56p 0.60p 665000
26/09/2023 0.65p 0.68p 0.65p 0.65p 0
25/09/2023 0.65p 0.68p 0.65p 0.65p 0
22/09/2023 0.65p 0.68p 0.65p 0.65p 0
21/09/2023 0.65p 0.68p 0.65p 0.65p 0
20/09/2023 0.65p 0.68p 0.65p 0.65p 0
19/09/2023 0.65p 0.68p 0.65p 0.65p 0
18/09/2023 0.65p 0.68p 0.65p 0.65p 0
15/09/2023 0.65p 0.65p 0.60p 0.65p 735000
14/09/2023 0.65p 0.68p 0.65p 0.65p 0
13/09/2023 0.65p 0.65p 0.64p 0.65p 157109
12/09/2023 0.65p 0.68p 0.65p 0.65p 0
11/09/2023 0.60p 0.68p 0.60p 0.65p 0
08/09/2023 0.60p 0.64p 0.60p 0.60p 500000
07/09/2023 0.55p 0.64p 0.55p 0.60p 1750000
06/09/2023 0.55p 0.59p 0.55p 0.55p 300000
05/09/2023 0.55p 0.59p 0.51p 0.55p 983078
04/09/2023 0.55p 0.55p 0.52p 0.55p 0
01/09/2023 0.58p 0.58p 0.55p 0.55p 100073
31/08/2023 0.65p 0.65p 0.53p 0.58p 1500000
30/08/2023 0.65p 0.68p 0.65p 0.65p 914644
29/08/2023 0.65p 0.65p 0.65p 0.65p 0
25/08/2023 0.65p 0.65p 0.65p 0.65p 0
24/08/2023 0.65p 0.65p 0.65p 0.65p 0
23/08/2023 0.65p 0.65p 0.64p 0.65p 783438
22/08/2023 0.68p 0.68p 0.65p 0.65p 550000
21/08/2023 0.70p 0.70p 0.68p 0.70p 409097
18/08/2023 0.70p 0.70p 0.67p 0.70p 0
17/08/2023 0.70p 0.70p 0.67p 0.70p 0
16/08/2023 0.70p 0.73p 0.70p 0.70p 1371016
15/08/2023 0.70p 0.70p 0.68p 0.70p 0
14/08/2023 0.70p 0.70p 0.68p 0.70p 0
11/08/2023 0.68p 0.73p 0.61p 0.70p 1659170
10/08/2023 0.83p 0.83p 0.75p 0.75p 176544
09/08/2023 0.83p 0.83p 0.80p 0.83p 162631
08/08/2023 0.88p 0.88p 0.85p 0.85p 32397
07/08/2023 1.10p 1.10p 0.89p 0.90p 1308403
04/08/2023 1.25p 1.30p 1.25p 1.25p 38001
03/08/2023 1.25p 1.30p 1.25p 1.25p 7692
02/08/2023 1.35p 1.35p 1.15p 1.25p 500000
01/08/2023 1.35p 1.35p 1.23p 1.35p 34069
31/07/2023 1.35p 1.44p 1.35p 1.35p 0
28/07/2023 1.35p 1.44p 1.35p 1.35p 0
27/07/2023 1.35p 1.44p 1.35p 1.35p 0
26/07/2023 1.35p 1.44p 1.35p 1.35p 0
25/07/2023 1.35p 1.44p 1.35p 1.35p 0
24/07/2023 1.35p 1.44p 1.35p 1.35p 0
21/07/2023 1.35p 1.44p 1.35p 1.35p 0
20/07/2023 1.35p 1.45p 1.35p 1.35p 34069
19/07/2023 1.35p 1.44p 1.35p 1.35p 0
18/07/2023 1.20p 1.25p 1.17p 1.25p 0
17/07/2023 1.20p 1.20p 1.17p 1.20p 0
14/07/2023 1.20p 1.20p 1.17p 1.20p 0
13/07/2023 1.18p 1.18p 1.15p 1.18p 0
12/07/2023 1.18p 1.18p 1.15p 1.18p 0
11/07/2023 1.18p 1.18p 1.15p 1.18p 0
10/07/2023 1.18p 1.18p 1.15p 1.18p 0
07/07/2023 1.18p 1.18p 1.15p 1.18p 0
06/07/2023 1.18p 1.18p 1.15p 1.18p 1000000
05/07/2023 1.18p 1.18p 1.15p 1.18p 0
04/07/2023 1.18p 1.42p 1.15p 1.18p 0
03/07/2023 1.18p 1.18p 1.16p 1.18p 1250000
30/06/2023 1.18p 1.18p 1.15p 1.18p 0
29/06/2023 1.23p 1.23p 1.18p 1.18p 150000
28/06/2023 1.23p 1.23p 1.22p 1.23p 0
27/06/2023 1.23p 1.23p 1.22p 1.23p 0
26/06/2023 1.23p 1.23p 1.22p 1.23p 0
23/06/2023 1.23p 1.25p 1.23p 1.23p 19281
22/06/2023 1.23p 1.23p 1.20p 1.23p 500000
21/06/2023 1.23p 1.23p 1.22p 1.23p 0
20/06/2023 1.25p 1.25p 1.20p 1.23p 1050000
19/06/2023 1.25p 1.25p 1.23p 1.25p 0
16/06/2023 1.30p 1.30p 1.23p 1.25p 0
15/06/2023 1.30p 1.30p 1.27p 1.30p 0
14/06/2023 1.30p 1.36p 1.30p 1.30p 14007
13/06/2023 1.30p 1.30p 1.20p 1.30p 250000
12/06/2023 1.38p 1.38p 1.28p 1.30p 500000
09/06/2023 1.38p 1.38p 1.28p 1.38p 11028
08/06/2023 1.38p 1.38p 1.26p 1.38p 671380
07/06/2023 1.38p 1.46p 1.38p 1.38p 0
06/06/2023 1.38p 1.38p 1.26p 1.38p 500000
05/06/2023 1.38p 1.46p 1.38p 1.38p 0
02/06/2023 1.38p 1.46p 1.38p 1.38p 0

*Close Price adjusted for both dividends and splits