Celsius Resources Limited (AIM:CLA)
London · Delayed Price · Currency is GBP · Price in GBX 0.2500
0.00 (0.00%)
Aug 25, 2026, 8:00 AM GMT
AIM:CLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | - | 680,090 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.25 | 11.11% | 2,026,347 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | - | 36,997 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | - | 103,425 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | - | 496,452 |
| Aug 17, 2026 | 0.25 | 0.20 | 0.20 | 0.23 | 0.23 | - | 1,150,918 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 12, 2026 | 0.22 | 0.30 | 0.22 | 0.23 | 0.23 | -18.18% | 1,141,506 |
| Aug 11, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 790,535 |
| Aug 10, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 217,928 |
| Aug 7, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 27,654 |
| Aug 6, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 300,993 |
| Aug 5, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 63,010 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 3, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 1,438,562 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 29, 2026 | 0.25 | 0.30 | 0.30 | 0.25 | 0.25 | - | 900 |
| Jul 28, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 293,879 |
| Jul 27, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.25 | - | 1,000,000 |
| Jul 24, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 206,400 |
| Jul 23, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 172,413 |
| Jul 22, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 1,727,508 |
| Jul 21, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 10,518 |
| Jul 20, 2026 | 0.23 | 0.30 | 0.20 | 0.25 | 0.25 | -28.57% | 3,038,393 |
| Jul 17, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 626,353 |
| Jul 16, 2026 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | - | 2,459,848 |
| Jul 15, 2026 | 0.35 | 0.37 | 0.37 | 0.35 | 0.35 | - | 26,027 |
| Jul 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 17,000 |
| Jul 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 10, 2026 | 0.35 | 0.30 | 0.30 | 0.35 | 0.35 | - | 48,085 |
| Jul 9, 2026 | 0.35 | 0.40 | 0.30 | 0.35 | 0.35 | - | 694,739 |
| Jul 8, 2026 | 0.35 | 0.32 | 0.32 | 0.35 | 0.35 | - | 80,000 |
| Jul 7, 2026 | 0.35 | 0.32 | 0.32 | 0.35 | 0.35 | - | 332,912 |
| Jul 6, 2026 | 0.35 | 0.37 | 0.37 | 0.35 | 0.35 | - | 25,000 |
| Jul 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 2, 2026 | 0.38 | 0.37 | 0.32 | 0.35 | 0.35 | - | 355,397 |
| Jul 1, 2026 | 0.38 | 0.40 | 0.32 | 0.35 | 0.35 | -6.67% | 3,833,678 |
| Jun 30, 2026 | 0.33 | 0.50 | 0.35 | 0.38 | 0.38 | 36.36% | 21,325,260 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.28 | 0.28 | - | 4,271 |
| Jun 26, 2026 | 0.30 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 25, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 79,239 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.28 | 0.28 | - | 18,713 |
| Jun 23, 2026 | 0.26 | 0.29 | 0.29 | 0.28 | 0.28 | - | 3,850,500 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 19, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 27,841 |
| Jun 18, 2026 | 0.28 | 0.29 | 0.29 | 0.28 | 0.28 | - | 16,147 |
| Jun 17, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -8.33% | 17,524,480 |