Skip to main content
Celsius Resources Limited (AIM:CLA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.460
-0.090 (-16.36%)
Apr 28, 2026, 4:29 PM GMT

Celsius Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.600.460.50--9.09%1,197,669
Apr 27, 20260.650.700.520.550.55-15.38%368,134
Apr 24, 20260.730.800.600.650.65-3.70%2,943,448
Apr 23, 20260.680.700.650.680.68-10,218
Apr 22, 20260.680.700.650.680.68-6.90%253,520
Apr 21, 20260.730.730.730.730.73--
Apr 20, 20260.730.800.650.730.73-37,482
Apr 17, 20260.650.800.650.730.73-5,845
Apr 16, 20260.730.730.730.730.73-50,000
Apr 15, 20260.730.800.650.730.73-134,007
Apr 14, 20260.700.730.660.730.733.57%1,112,087
Apr 13, 20260.700.750.650.700.70-354,503
Apr 10, 20260.700.750.650.700.70-5,059
Apr 9, 20260.700.700.700.700.70--
Apr 8, 20260.700.700.690.700.707.69%1,179,589
Apr 7, 20260.650.700.700.650.65-12,471
Apr 2, 20260.680.750.600.650.65-3.70%899,549
Apr 1, 20260.680.750.600.680.68-7,573
Mar 31, 20260.730.730.610.680.68-381,411
Mar 30, 20260.680.750.600.680.68-8.78%795,753
Mar 27, 20260.680.750.610.740.749.63%170,755
Mar 26, 20260.680.750.750.680.68-1,287
Mar 25, 20260.730.750.600.680.68-25,113
Mar 24, 20260.600.750.600.680.68-3,520,725
Mar 23, 20260.680.750.580.680.68-6.25%3,793,548
Mar 20, 20260.700.720.720.720.722.86%19,000
Mar 19, 20260.700.750.600.700.70-213,907
Mar 18, 20260.700.660.650.700.70-1,288,719
Mar 17, 20260.700.750.670.700.703.70%1,157,236
Mar 16, 20260.730.750.650.680.68-6.90%4,244,538
Mar 13, 20260.800.800.700.730.73-6.45%2,591,400
Mar 12, 20260.830.850.750.780.78-8.82%1,224,128
Mar 11, 20260.850.900.800.850.85-1,016,010
Mar 10, 20260.900.900.850.850.85-5.56%1,155,398
Mar 9, 20261.001.050.800.900.90-12.20%7,364,096
Mar 6, 20261.031.100.951.031.03-297,720
Mar 5, 20261.030.980.981.031.03-171
Mar 4, 20261.031.080.951.031.03-3,641,187
Mar 3, 20261.031.100.951.031.03-165,764
Mar 2, 20261.081.110.951.031.03-2.38%336,818
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, 20261.031.101.001.051.057.69%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, 20261.181.201.001.031.03-12.77%5,380,498
Feb 17, 20261.201.251.151.181.18-2.08%2,387,106
Feb 16, 20261.231.301.151.201.20-968,069
Feb 13, 20261.231.301.151.201.20-4.00%3,550,833
Feb 12, 20260.931.300.951.251.2542.86%12,764,960
Feb 11, 20260.850.950.850.880.886.06%1,778,147
Feb 10, 20260.830.900.750.830.833.12%518,981
Feb 9, 20260.800.880.880.800.803.23%220,456
Feb 6, 20260.750.850.700.780.783.33%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, 20260.880.950.800.880.88-7.89%2,019,110
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, 20261.031.100.971.051.052.44%13,834,980
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%10,396,390
Jan 22, 20260.900.950.880.900.90-3,619,988
Jan 21, 20260.850.950.800.900.908.43%11,581,830
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, 20260.930.940.900.930.932.78%3,660,888
Jan 15, 20260.850.950.800.900.905.88%4,086,664
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, 20260.580.610.560.600.604.35%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, 20250.530.520.520.530.53-192,678
Dec 17, 20250.530.520.500.530.53-3,750,000
Dec 16, 20250.530.530.510.530.53-2,200,000
Dec 15, 20250.530.530.520.530.53-5,202,262
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--