Skip to main content
Celsius Resources Limited (AIM:CLA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.980
-0.045 (-4.39%)
Mar 5, 2026, 8:00 AM GMT

Celsius Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.031.080.951.031.03-2,141,187
Mar 3, 20261.071.100.951.031.03-165,764
Mar 2, 20261.111.110.951.031.03-2.38%336,817
Feb 27, 20261.081.151.001.051.05-4.55%263,144
Feb 26, 20261.051.151.001.101.101.85%2,190,459
Feb 25, 20261.031.101.001.081.085.37%946,672
Feb 24, 20261.051.081.001.031.03-2.38%303,579
Feb 23, 20261.041.101.001.051.057.69%1,295,433
Feb 20, 20260.981.000.990.980.98-1.52%425,700
Feb 19, 20260.981.050.950.990.99-3.41%744,008
Feb 18, 20261.201.201.001.031.03-12.77%3,880,499
Feb 17, 20261.201.251.151.181.18-2.08%2,387,106
Feb 16, 20261.151.301.151.201.20-968,071
Feb 13, 20261.231.301.151.201.20-4.00%3,550,833
Feb 12, 20260.951.300.951.251.2542.86%12,764,971
Feb 11, 20260.850.950.850.880.886.06%1,778,147
Feb 10, 20260.780.900.750.830.833.12%518,981
Feb 9, 20260.800.880.880.800.803.23%220,456
Feb 6, 20260.700.850.700.780.783.33%770,891
Feb 5, 20260.800.800.700.750.75-11.76%218,568
Feb 4, 20260.850.900.700.850.85-5,782,451
Feb 3, 20260.880.950.800.850.85-2.86%806,341
Feb 2, 20260.800.950.910.880.88-7.89%1,299,110
Jan 30, 20261.001.050.900.950.95-5.00%2,784,222
Jan 29, 20261.051.100.951.001.00-4.76%4,142,960
Jan 28, 20260.971.100.971.051.052.44%11,856,886
Jan 27, 20261.031.090.951.031.035.13%692,961
Jan 26, 20261.001.050.900.980.98-2.50%3,175,349
Jan 23, 20260.951.100.951.001.0011.11%10,294,270
Jan 22, 20260.880.950.880.900.90-2,869,988
Jan 21, 20260.870.950.800.900.908.43%9,581,833
Jan 20, 20260.900.940.800.830.83-7.78%5,128,340
Jan 19, 20260.930.950.850.900.90-2.70%3,579,005
Jan 16, 20260.910.900.900.930.932.78%3,660,888
Jan 15, 20260.870.900.900.900.905.88%4,086,663
Jan 14, 20260.830.900.800.850.856.25%4,460,376
Jan 13, 20260.750.900.730.800.8014.29%32,563,660
Jan 12, 20260.700.720.680.700.703.70%2,433,389
Jan 9, 20260.650.730.690.680.683.85%4,051,168
Jan 8, 20260.650.650.650.650.65--
Jan 7, 20260.650.690.650.650.65-155,360
Jan 6, 20260.600.650.630.650.658.33%1,600,000
Jan 5, 20260.560.610.560.600.604.35%2,800,000
Jan 2, 20260.580.560.560.580.58-1,000
Dec 31, 20250.580.560.560.580.58-1,344,621
Dec 30, 20250.530.550.520.580.589.52%2,344,621
Dec 29, 20250.530.500.500.530.535.00%1,000
Dec 24, 20250.500.500.500.500.50-4.76%-
Dec 23, 20250.530.520.510.530.53-4,800,000
Dec 22, 20250.530.510.510.530.53-250,000
Dec 19, 20250.530.530.530.530.53--
Dec 18, 20250.520.520.520.530.53-192,678
Dec 17, 20250.530.520.500.530.53-3,750,000
Dec 16, 20250.530.530.510.530.53-2,200,000
Dec 15, 20250.530.530.530.530.53-3,278,662
Dec 12, 20250.530.530.530.530.53--
Dec 11, 20250.530.530.530.530.53--
Dec 10, 20250.530.530.530.530.53--
Dec 9, 20250.530.510.510.530.53-347,017
Dec 8, 20250.530.530.530.530.53-100,000
Dec 5, 20250.530.530.530.530.53--
Dec 4, 20250.530.530.530.530.53--
Dec 3, 20250.530.530.530.530.53--
Dec 2, 20250.530.510.510.530.53-100,000
Dec 1, 20250.530.530.530.530.53--
Nov 28, 20250.530.530.530.530.53--
Nov 27, 20250.530.530.530.530.53--
Nov 26, 20250.530.530.530.530.53--
Nov 25, 20250.530.530.530.530.53--
Nov 24, 20250.530.530.530.530.53--
Nov 21, 20250.530.530.530.530.53--
Nov 20, 20250.530.510.510.530.53-175,000
Nov 19, 20250.530.530.530.530.53--
Nov 18, 20250.530.530.530.530.53--
Nov 17, 20250.530.530.530.530.53-50,000
Nov 14, 20250.530.530.530.530.53--
Nov 13, 20250.530.530.530.530.53--
Nov 12, 20250.530.540.540.530.53-18,382
Nov 11, 20250.580.560.500.530.53-8.70%3,052,941
Nov 10, 20250.580.580.580.580.58--
Nov 7, 20250.580.580.580.580.58--
Nov 6, 20250.580.580.580.580.58--
Nov 5, 20250.580.520.520.580.58-25,000
Nov 4, 20250.580.580.580.580.58-112,154
Nov 3, 20250.580.580.580.580.58-129,116
Oct 31, 20250.580.520.520.580.584.55%650,000
Oct 30, 20250.550.590.520.550.55-70,361
Oct 29, 20250.550.590.590.550.55-35,000
Oct 28, 20250.550.550.550.550.55--
Oct 27, 20250.550.520.520.550.55-3.51%100,000
Oct 24, 20250.550.570.520.570.573.64%206,023
Oct 23, 20250.550.550.550.550.55--
Oct 22, 20250.550.520.500.550.55-1,535,571
Oct 21, 20250.550.550.550.550.55--
Oct 20, 20250.550.600.600.550.55-234,113
Oct 17, 20250.550.550.550.550.55-4.35%800,000
Oct 16, 20250.580.600.570.580.58-293,272
Oct 15, 20250.580.600.570.580.58-111,079
Oct 14, 20250.580.570.550.580.589.52%311,983
Oct 13, 20250.580.550.520.530.53-8.70%7,046,924