Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Celsius Resources Limited (CLA) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 1.075 1.10 1.05 1.05 263,143
26th Feb 2026 (Thu) 1.05 1.10 1.05 1.10 2,190,453
25th Feb 2026 (Wed) 1.025 1.08 1.08 1.08 946,668
24th Feb 2026 (Tue) 1.05 1.05 1.025 1.025 303,574
23rd Feb 2026 (Mon) 1.025 1.05 1.025 1.05 1,295,430
20th Feb 2026 (Fri) 0.975 0.975 0.975 0.975 425,699
19th Feb 2026 (Thu) 0.975 0.99 0.97 0.99 744,003
18th Feb 2026 (Wed) 1.175 1.175 1.025 1.025 5,380,491
17th Feb 2026 (Tue) 1.20 1.20 1.175 1.175 2,387,094
16th Feb 2026 (Mon) 1.225 1.225 1.20 1.20 968,031
13th Feb 2026 (Fri) 1.225 1.25 1.20 1.20 3,550,801
12th Feb 2026 (Thu) 0.925 1.25 0.925 1.25 12,764,903
11th Feb 2026 (Wed) 0.85 0.90 0.85 0.875 1,778,138
10th Feb 2026 (Tue) 0.825 0.825 0.825 0.825 518,978
9th Feb 2026 (Mon) 0.80 0.80 0.80 0.80 220,456
6th Feb 2026 (Fri) 0.75 0.775 0.75 0.775 770,891
5th Feb 2026 (Thu) 0.80 0.75 0.75 0.75 218,567
4th Feb 2026 (Wed) 0.85 0.85 0.85 0.85 5,782,436
3rd Feb 2026 (Tue) 0.875 0.875 0.85 0.85 806,334
2nd Feb 2026 (Mon) 0.875 0.95 0.875 0.875 2,019,105
30th Jan 2026 (Fri) 1.00 1.00 0.95 0.95 2,784,218
29th Jan 2026 (Thu) 1.05 1.05 1.00 1.00 4,142,951
28th Jan 2026 (Wed) 1.025 1.05 1.025 1.05 13,834,978
27th Jan 2026 (Tue) 1.025 1.025 1.025 1.025 692,961
26th Jan 2026 (Mon) 1.00 1.00 0.975 0.975 3,175,333
23rd Jan 2026 (Fri) 0.95 1.00 1.00 1.00 10,396,384
22nd Jan 2026 (Thu) 0.90 0.90 0.90 0.90 3,619,985
21st Jan 2026 (Wed) 0.85 0.90 0.85 0.90 11,581,830
20th Jan 2026 (Tue) 0.90 0.875 0.83 0.83 5,128,336
19th Jan 2026 (Mon) 0.925 0.925 0.90 0.90 3,579,000
16th Jan 2026 (Fri) 0.925 0.925 0.90 0.925 3,660,888
15th Jan 2026 (Thu) 0.85 0.90 0.85 0.90 4,086,659
14th Jan 2026 (Wed) 0.80 0.85 0.80 0.85 4,460,372
13th Jan 2026 (Tue) 0.75 0.825 0.80 0.80 32,563,642
12th Jan 2026 (Mon) 0.70 0.70 0.70 0.70 2,433,389
9th Jan 2026 (Fri) 0.65 0.675 0.65 0.675 4,051,168
8th Jan 2026 (Thu) 0.65 0.65 0.65 0.65 0
7th Jan 2026 (Wed) 0.65 0.65 0.65 0.65 155,360
6th Jan 2026 (Tue) 0.60 0.65 0.60 0.65 1,600,000
5th Jan 2026 (Mon) 0.575 0.60 0.575 0.60 2,800,000
2nd Jan 2026 (Fri) 0.575 0.575 0.575 0.575 1,000
1st Jan 2026 (Thu) 0.575 0.575 0.575 0.575 0
31st Dec 2025 (Wed) 0.575 0.575 0.575 0.575 1,344,621
30th Dec 2025 (Tue) 0.525 0.575 0.525 0.575 2,344,621
29th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 1,000
FTSE 100 Latest
Value10,910.55
Change63.85