Celsius Resources Limited (AIM:CLA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.2000
-0.0100 (-4.76%)
Nov 6, 2026, 8:37 AM GMT
AIM:CLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 200,000 |
| Nov 5, 2026 | 0.21 | 0.23 | 0.23 | 0.21 | 0.21 | - | 14,000 |
| Nov 4, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -16.00% | 1,599,464 |
| Nov 3, 2026 | 0.25 | 0.20 | 0.20 | 0.25 | 0.25 | - | 102,175 |
| Nov 2, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 145,010 |
| Oct 30, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 940,348 |
| Oct 29, 2026 | 0.25 | 0.30 | 0.21 | 0.25 | 0.25 | - | 35,870 |
| Oct 28, 2026 | 0.28 | 0.23 | 0.23 | 0.25 | 0.25 | - | 400,000 |
| Oct 27, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.25 | - | 34,500 |
| Oct 26, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.25 | - | 600,000 |
| Oct 23, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 500,000 |
| Oct 22, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 3,053,154 |
| Oct 21, 2026 | 0.25 | 0.29 | 0.28 | 0.25 | 0.25 | - | 1,250,000 |
| Oct 20, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | 22.55% | 1,334,094 |
| Oct 19, 2026 | 0.28 | 0.35 | 0.20 | 0.20 | 0.20 | -8.93% | 2,196,777 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.55% | 3,000 |
| Oct 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.89% | - |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.82% | 3,000 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 12, 2026 | 0.28 | 0.20 | 0.20 | 0.28 | 0.28 | 22.77% | 180,000 |
| Oct 9, 2026 | 0.28 | 0.35 | 0.22 | 0.22 | 0.22 | -9.68% | 653,204 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.82% | 3,000 |
| Oct 7, 2026 | 0.28 | 0.35 | 0.20 | 0.28 | 0.28 | - | 1,712,145 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 30, 2026 | 0.21 | 0.35 | 0.21 | 0.28 | 0.28 | 10.00% | 856,515 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.21 | 0.25 | 0.25 | - | 502,426 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.25 | 0.25 | - | 77,330 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 24, 2026 | 0.30 | 0.35 | 0.26 | 0.25 | 0.25 | -16.67% | 2,082,596 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 21, 2026 | 0.35 | 0.30 | 0.30 | 0.30 | 0.30 | - | 93,870 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.30 | 0.30 | - | 41,533 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2026 | 0.33 | 0.33 | 0.33 | 0.30 | 0.30 | - | 93,817 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,000 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.30 | 0.30 | - | 120,446 |
| Sep 11, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 994,400 |
| Sep 10, 2026 | 0.28 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 8, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 388,800 |
| Sep 7, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 1,351,440 |
| Sep 4, 2026 | 0.25 | 0.30 | 0.20 | 0.30 | 0.30 | 20.00% | 2,220,920 |
| Sep 3, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 246,680 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 1,129,840 |
| Aug 28, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 11.11% | 1,544,800 |