Skip to main content
Celsius Resources Limited (NMSE:CER)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
0.240
+0.010 (4.35%)
At close: Feb 26, 2026

Celsius Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.200.200.200.200.20-16.67%1
Feb 26, 20260.240.240.240.240.244.35%1
Feb 25, 20260.230.230.230.230.2315.00%1
Feb 24, 20260.200.200.200.200.20-4.76%1
Feb 23, 20260.210.210.210.210.21-12.50%1
Feb 18, 20260.240.240.240.240.24-1
Feb 17, 20260.240.240.240.240.24-4.00%1
Feb 16, 20260.250.250.250.250.25-3.85%1
Feb 13, 20260.260.260.260.260.26-1
Feb 12, 20260.260.260.260.260.2630.00%1
Feb 11, 20260.200.200.200.200.20-1
Feb 10, 20260.200.200.200.200.20-9.09%1
Feb 5, 20260.220.220.220.220.22-4.35%1
Feb 2, 20260.230.230.230.230.23-4.17%1
Jan 30, 20260.240.240.240.240.244.35%1
Jan 29, 20260.230.230.230.230.23-1
Jan 28, 20260.230.230.230.230.23-4.17%1
Jan 27, 20260.240.240.240.240.24-1
Jan 26, 20260.240.240.240.240.24-1
Jan 23, 20260.240.240.240.240.249.09%1
Jan 22, 20260.220.220.220.220.22-4.35%1
Jan 21, 20260.230.230.230.230.239.52%1
Jan 20, 20260.210.210.210.210.21-4.55%1
Jan 19, 20260.220.220.220.220.22-1
Jan 16, 20260.220.220.220.220.22-1
Jan 15, 20260.220.220.220.220.224.76%1
Jan 14, 20260.210.210.210.210.215.00%1
Jan 13, 20260.200.200.200.200.2011.11%1
Jan 12, 20260.180.180.180.180.185.88%1
Jan 9, 20260.170.170.170.170.1713.33%1
Jan 8, 20260.150.150.150.150.15-11.76%1
Jan 7, 20260.170.170.170.170.17-5.56%1
Jan 6, 20260.180.180.180.180.18-1
Jan 5, 20260.180.180.180.180.1828.57%1
Jan 2, 20260.140.140.140.140.147.69%1
Dec 31, 20250.130.130.130.130.13-18.75%1
Dec 30, 20250.160.160.160.160.166.67%1
Dec 29, 20250.150.150.150.150.1515.38%1
Dec 24, 20250.130.130.130.130.13-7.14%1
Dec 23, 20250.140.140.140.140.147.69%1
Dec 22, 20250.130.130.130.130.13-1
Dec 19, 20250.130.130.130.130.13-1
Dec 18, 20250.130.130.130.130.138.33%1
Dec 17, 20250.120.120.120.120.12-20.00%1
Dec 15, 20250.150.150.150.150.1515.38%1
Dec 12, 20250.130.130.130.130.13-13.33%1
Dec 11, 20250.150.150.150.150.157.14%1
Dec 10, 20250.140.140.140.140.14-1
Dec 9, 20250.140.140.140.140.147.69%1
Dec 8, 20250.130.130.130.130.13-1
Dec 5, 20250.130.130.130.130.138.33%1
Dec 4, 20250.120.120.120.120.12-1
Dec 3, 20250.120.120.120.120.129.09%1
Dec 2, 20250.110.110.110.110.11-8.33%1
Dec 1, 20250.120.120.120.120.12-1
Nov 28, 20250.120.120.120.120.12-1
Nov 27, 20250.120.120.120.120.12-1
Nov 26, 20250.120.120.120.120.12-1
Nov 25, 20250.120.120.120.120.12-1
Nov 24, 20250.120.120.120.120.129.09%1
Nov 21, 20250.110.110.110.110.11-15.38%1
Nov 20, 20250.130.130.130.130.138.33%1
Nov 19, 20250.120.120.120.120.12-7.69%1
Nov 18, 20250.130.130.130.130.13-1
Nov 17, 20250.130.130.130.130.13-1
Nov 14, 20250.130.130.130.130.138.33%1
Nov 13, 20250.120.120.120.120.12-7.69%1
Nov 12, 20250.130.130.130.130.138.33%1
Nov 11, 20250.120.120.120.120.12-1
Nov 10, 20250.120.120.120.120.12-1
Nov 7, 20250.120.120.120.120.12-1
Nov 6, 20250.120.120.120.120.12-1
Nov 5, 20250.120.120.120.120.12-14.29%1
Nov 4, 20250.140.140.140.140.14-6.67%1
Nov 3, 20250.150.150.150.150.1515.38%1
Oct 31, 20250.130.130.130.130.13-7.14%1
Oct 30, 20250.140.140.140.140.14-6.67%1
Oct 29, 20250.150.150.150.150.1525.00%1
Oct 28, 20250.120.120.120.120.12-1
Oct 27, 20250.120.120.120.120.12-1
Oct 24, 20250.120.120.120.120.129.09%1
Oct 23, 20250.110.110.110.110.11-21.43%1
Oct 22, 20250.140.140.140.140.1416.67%1
Oct 21, 20250.120.120.120.120.12-14.29%1
Oct 20, 20250.140.140.140.140.14-1
Oct 17, 20250.140.140.140.140.14-6.67%1
Oct 16, 20250.150.150.150.150.15-6.25%1
Oct 15, 20250.160.160.160.160.166.67%1
Oct 14, 20250.150.150.150.150.157.14%1
Oct 13, 20250.140.140.140.140.14-6.67%1
Oct 10, 20250.150.150.150.150.15-1
Oct 9, 20250.150.150.150.150.15-1
Oct 8, 20250.150.150.150.150.15-1
Oct 7, 20250.150.150.150.150.15-6.25%1
Oct 6, 20250.160.160.160.160.16-1
Oct 3, 20250.160.160.160.160.166.67%1
Oct 2, 20250.150.150.150.150.15-1
Oct 1, 20250.150.150.150.150.15-1
Sep 30, 20250.150.150.150.150.1536.36%1
Sep 29, 20250.110.110.110.110.11-15.38%1