Celsius Resources Limited (AIM:CLA)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
+0.0750 (10.34%)
Apr 17, 2026, 9:11 AM GMT
AIM:CLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.65 | 0.80 | 0.65 | 0.73 | 0.73 | - | 5,845 |
| Apr 16, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 50,000 |
| Apr 15, 2026 | 0.73 | 0.80 | 0.65 | 0.73 | 0.73 | - | 134,007 |
| Apr 14, 2026 | 0.70 | 0.73 | 0.66 | 0.73 | 0.73 | 3.57% | 1,112,087 |
| Apr 13, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 354,503 |
| Apr 10, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 5,059 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 8, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 7.69% | 1,179,589 |
| Apr 7, 2026 | 0.65 | 0.70 | 0.70 | 0.65 | 0.65 | - | 12,471 |
| Apr 2, 2026 | 0.68 | 0.75 | 0.60 | 0.65 | 0.65 | -3.70% | 899,549 |
| Apr 1, 2026 | 0.68 | 0.75 | 0.60 | 0.68 | 0.68 | - | 7,573 |
| Mar 31, 2026 | 0.73 | 0.73 | 0.61 | 0.68 | 0.68 | - | 381,411 |
| Mar 30, 2026 | 0.68 | 0.75 | 0.60 | 0.68 | 0.68 | -8.78% | 795,753 |
| Mar 27, 2026 | 0.68 | 0.75 | 0.61 | 0.74 | 0.74 | 9.63% | 170,755 |
| Mar 26, 2026 | 0.68 | 0.75 | 0.75 | 0.68 | 0.68 | - | 1,287 |
| Mar 25, 2026 | 0.73 | 0.75 | 0.60 | 0.68 | 0.68 | - | 25,113 |
| Mar 24, 2026 | 0.60 | 0.75 | 0.60 | 0.68 | 0.68 | - | 3,520,725 |
| Mar 23, 2026 | 0.68 | 0.75 | 0.58 | 0.68 | 0.68 | -6.25% | 3,793,548 |
| Mar 20, 2026 | 0.70 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 19,000 |
| Mar 19, 2026 | 0.70 | 0.75 | 0.60 | 0.70 | 0.70 | - | 213,907 |
| Mar 18, 2026 | 0.70 | 0.66 | 0.65 | 0.70 | 0.70 | - | 1,288,719 |
| Mar 17, 2026 | 0.70 | 0.75 | 0.67 | 0.70 | 0.70 | 3.70% | 1,157,236 |
| Mar 16, 2026 | 0.73 | 0.75 | 0.65 | 0.68 | 0.68 | -6.90% | 4,244,538 |
| Mar 13, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -6.45% | 2,591,400 |
| Mar 12, 2026 | 0.83 | 0.85 | 0.75 | 0.78 | 0.78 | -8.82% | 1,224,128 |
| Mar 11, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,016,010 |
| Mar 10, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 1,155,398 |
| Mar 9, 2026 | 1.00 | 1.05 | 0.80 | 0.90 | 0.90 | -12.20% | 7,364,096 |
| Mar 6, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 297,720 |
| Mar 5, 2026 | 1.03 | 0.98 | 0.98 | 1.03 | 1.03 | - | 171 |
| Mar 4, 2026 | 1.03 | 1.08 | 0.95 | 1.03 | 1.03 | - | 3,641,187 |
| Mar 3, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 165,764 |
| Mar 2, 2026 | 1.08 | 1.11 | 0.95 | 1.03 | 1.03 | -2.38% | 336,818 |
| Feb 27, 2026 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -4.55% | 263,144 |
| Feb 26, 2026 | 1.05 | 1.15 | 1.00 | 1.10 | 1.10 | 1.85% | 2,190,459 |
| Feb 25, 2026 | 1.03 | 1.10 | 1.00 | 1.08 | 1.08 | 5.37% | 946,672 |
| Feb 24, 2026 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | -2.38% | 303,579 |
| Feb 23, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 7.69% | 1,295,433 |
| Feb 20, 2026 | 0.98 | 1.00 | 0.99 | 0.98 | 0.98 | -1.52% | 425,700 |
| Feb 19, 2026 | 0.98 | 1.05 | 0.95 | 0.99 | 0.99 | -3.41% | 744,008 |
| Feb 18, 2026 | 1.18 | 1.20 | 1.00 | 1.03 | 1.03 | -12.77% | 5,380,498 |
| Feb 17, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 2,387,106 |
| Feb 16, 2026 | 1.23 | 1.30 | 1.15 | 1.20 | 1.20 | - | 968,069 |
| Feb 13, 2026 | 1.23 | 1.30 | 1.15 | 1.20 | 1.20 | -4.00% | 3,550,833 |
| Feb 12, 2026 | 0.93 | 1.30 | 0.95 | 1.25 | 1.25 | 42.86% | 12,764,960 |
| Feb 11, 2026 | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | 6.06% | 1,778,147 |
| Feb 10, 2026 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | 3.12% | 518,981 |
| Feb 9, 2026 | 0.80 | 0.88 | 0.88 | 0.80 | 0.80 | 3.23% | 220,456 |
| Feb 6, 2026 | 0.75 | 0.85 | 0.70 | 0.78 | 0.78 | 3.33% | 770,891 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | -11.76% | 218,568 |