Celsius Resources Limited (AIM:CLA)
London · Delayed Price · Currency is GBP · Price in GBX 0.2500
-0.0500 (-16.67%)
Sep 18, 2026, 4:03 PM GMT
AIM:CLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -10.00% | 1,059,060 |
| Aug 26, 2026 | 0.25 | 0.30 | 0.21 | 0.25 | 0.25 | - | 272,660 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 24, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 680,080 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.25 | 11.11% | 2,026,340 |
| Aug 20, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | - | 36,980 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.24 | 0.23 | 0.23 | - | 103,420 |
| Aug 18, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | - | 496,440 |
| Aug 17, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | - | 1,150,900 |
| 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 | 0.25 | 0.30 | 0.22 | 0.23 | 0.23 | -18.18% | 1,141,500 |
| Aug 11, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 790,520 |
| Aug 10, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 217,920 |
| Aug 7, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 27,640 |
| Aug 6, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 300,980 |
| Aug 5, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 63,000 |
| 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% | 1,438,560 |
| 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 | - | 293,860 |
| 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 | - | 172,400 |
| Jul 22, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 1,727,500 |
| Jul 21, 2026 | 0.25 | 0.29 | 0.29 | 0.25 | 0.25 | - | 10,500 |
| Jul 20, 2026 | 0.23 | 0.30 | 0.20 | 0.25 | 0.25 | -28.57% | 3,038,380 |
| Jul 17, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 626,340 |
| Jul 16, 2026 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | - | 2,459,840 |
| Jul 15, 2026 | 0.35 | 0.37 | 0.37 | 0.35 | 0.35 | - | 26,020 |
| 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 | - | 48,080 |