Skip to main content
Celsius Resources Limited (AIM:CLA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.525
0.00 (0.00%)
Dec 5, 2025, 8:00 AM GMT+1

Celsius Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.580.580.550.580.58-4.17%4,029,024
Oct 9, 20250.580.600.560.600.604.35%1,087,085
Oct 8, 20250.580.570.570.580.582.68%500,000
Oct 7, 20250.580.580.560.560.56-2.61%1,950,000
Oct 6, 20250.550.600.570.580.584.55%1,158,414
Oct 3, 20250.550.550.550.550.55--
Oct 2, 20250.550.550.550.550.55--
Oct 1, 20250.550.590.520.550.55-1,347,096
Sep 30, 20250.430.590.450.550.5529.41%3,133,895
Sep 29, 20250.430.430.430.430.43--
Sep 26, 20250.400.440.400.430.4313.33%1,545,828
Sep 25, 20250.380.380.380.380.38--
Sep 24, 20250.380.400.400.380.38-858,780
Sep 23, 20250.380.400.400.380.38-746,139
Sep 22, 20250.400.380.380.380.38-6.25%-
Sep 19, 20250.400.400.400.400.40--
Sep 18, 20250.400.400.400.400.40--
Sep 17, 20250.400.400.400.400.40--
Sep 16, 20250.400.400.400.400.40--
Sep 15, 20250.400.450.390.400.40-1,168,793
Sep 12, 20250.400.400.400.400.40-500,125
Sep 11, 20250.400.400.400.400.40--
Sep 10, 20250.400.360.360.400.40-1,121,130
Sep 9, 20250.400.400.400.400.40--
Sep 8, 20250.400.400.400.400.40--
Sep 5, 20250.400.350.350.400.40-10
Sep 4, 20250.400.450.450.400.40-10
Sep 3, 20250.400.400.400.400.40--
Sep 2, 20250.400.400.400.400.40--
Sep 1, 20250.380.440.380.400.406.67%714,216
Aug 29, 20250.380.380.380.380.38--
Aug 28, 20250.380.400.400.380.38-400,000
Aug 27, 20250.380.380.380.380.38--
Aug 26, 20250.330.350.350.380.3815.38%800,000
Aug 22, 20250.330.350.350.330.33-1,000,000
Aug 21, 20250.330.330.330.330.33-5,000
Aug 20, 20250.330.350.310.330.33-39,007
Aug 19, 20250.330.310.310.330.33-55,555
Aug 18, 20250.330.330.330.330.33--
Aug 15, 20250.330.330.330.330.33--
Aug 14, 20250.330.330.330.330.33--
Aug 13, 20250.330.330.330.330.33--
Aug 12, 20250.330.340.340.330.33-146,884
Aug 11, 20250.350.360.270.330.33-7.14%1,124,204
Aug 8, 20250.350.370.310.350.35-1,319,353
Aug 7, 20250.330.440.310.350.357.69%7,828,133
Aug 6, 20250.330.330.330.330.33--
Aug 5, 20250.330.330.330.330.33--
Aug 4, 20250.330.330.330.330.33--
Aug 1, 20250.330.330.330.330.33--
Jul 31, 20250.330.330.330.330.33--
Jul 30, 20250.330.330.330.330.33--
Jul 29, 20250.330.330.330.330.33--
Jul 28, 20250.330.310.310.330.33-145,287
Jul 25, 20250.330.330.330.330.33--
Jul 24, 20250.330.330.330.330.33--
Jul 23, 20250.330.330.330.330.33--
Jul 22, 20250.330.330.330.330.33--
Jul 21, 20250.330.330.330.330.33--
Jul 18, 20250.330.330.330.330.33--