Celsius Resources Limited (ASX:CLA)
Australia · Delayed Price · Currency is AUD 0.0050
+0.0010 (25.00%)
Oct 2, 2026, 10:32 AM AEST
Celsius Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | - | 25.00% | 955,000 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 3,427,791 |
| Sep 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 42.86% | 10,863,063 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 1,195,000 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,509,325 |
| Sep 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,500,658 |
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 115,636 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 2,018,887 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 453,431 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 475,109 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40,000 |
| Sep 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,879,631 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,570,000 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 850,000 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,740,320 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 1,717,280 |
| Sep 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 2,469,340 |
| Sep 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 3,498,920 |
| Sep 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,548,800 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 514,500 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,120,140 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 158,240 |
| Sep 1, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 2,375,080 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 2,824,200 |
| Aug 28, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 2,310,980 |
| Aug 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 38,670,800 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 168,000 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 405,580 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 919,460 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,031,140 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,796,180 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,818,720 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,232,620 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 5,537,720 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 2,333,880 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,340,280 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 5,001,360 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 6,170,340 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 2,192,900 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 635,900 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 946,620 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 798,400 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 96,020 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,076,840 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,815,180 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 482,940 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,212,100 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 919,280 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 7,455,080 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 7,547,540 |