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
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
08/03/2024 0.70p 0.71p 0.70p 0.70p 134952
07/03/2024 0.70p 0.75p 0.68p 0.70p 534858
06/03/2024 0.63p 0.75p 0.63p 0.70p 612447
05/03/2024 0.63p 0.63p 0.60p 0.63p 0
04/03/2024 0.63p 0.63p 0.62p 0.63p 1756691
01/03/2024 0.60p 0.60p 0.58p 0.60p 0
29/02/2024 0.58p 0.58p 0.56p 0.58p 125000
28/02/2024 0.58p 0.58p 0.58p 0.58p 84311
27/02/2024 0.58p 0.58p 0.58p 0.58p 6983
26/02/2024 0.58p 0.58p 0.58p 0.58p 0
23/02/2024 0.58p 0.58p 0.58p 0.58p 0
22/02/2024 0.58p 0.58p 0.58p 0.58p 0
21/02/2024 0.58p 0.58p 0.58p 0.58p 0
20/02/2024 0.58p 0.58p 0.58p 0.58p 0
19/02/2024 0.58p 0.58p 0.58p 0.58p 17241
16/02/2024 0.58p 0.58p 0.58p 0.58p 0
15/02/2024 0.58p 0.58p 0.56p 0.58p 13745
14/02/2024 0.58p 0.58p 0.58p 0.58p 0
13/02/2024 0.58p 0.58p 0.58p 0.58p 0
12/02/2024 0.58p 0.58p 0.56p 0.58p 250000
09/02/2024 0.58p 0.58p 0.58p 0.58p 0
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

*Close Price adjusted for both dividends and splits