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
3rd Jul 2026 (Fri) 0.35 0.35 0.35 0.35 0
2nd Jul 2026 (Thu) 0.375 0.375 0.35 0.35 355,397
1st Jul 2026 (Wed) 0.375 0.35 0.35 0.35 3,833,671
30th Jun 2026 (Tue) 0.325 0.45 0.325 0.375 21,325,252
29th Jun 2026 (Mon) 0.275 0.275 0.275 0.275 4,271
26th Jun 2026 (Fri) 0.30 0.30 0.275 0.275 0
25th Jun 2026 (Thu) 0.30 0.30 0.275 0.275 79,239
24th Jun 2026 (Wed) 0.275 0.275 0.275 0.275 18,713
23rd Jun 2026 (Tue) 0.275 0.294 0.275 0.275 3,850,500
22nd Jun 2026 (Mon) 0.275 0.275 0.275 0.275 0
19th Jun 2026 (Fri) 0.25 0.275 0.25 0.275 27,837
18th Jun 2026 (Thu) 0.275 0.275 0.275 0.275 16,147
17th Jun 2026 (Wed) 0.30 0.30 0.25 0.275 17,524,480
16th Jun 2026 (Tue) 0.30 0.30 0.30 0.30 0
15th Jun 2026 (Mon) 0.30 0.30 0.30 0.30 815,942
12th Jun 2026 (Fri) 0.275 0.30 0.30 0.30 3,685,733
11th Jun 2026 (Thu) 0.325 0.325 0.275 0.275 3,185,669
10th Jun 2026 (Wed) 0.325 0.325 0.325 0.325 255,162
9th Jun 2026 (Tue) 0.40 0.40 0.325 0.325 6,849,825
8th Jun 2026 (Mon) 0.39 0.39 0.39 0.39 450,376
5th Jun 2026 (Fri) 0.39 0.39 0.39 0.39 0
4th Jun 2026 (Thu) 0.39 0.39 0.39 0.39 250,000
3rd Jun 2026 (Wed) 0.45 0.45 0.39 0.39 8,351,224
2nd Jun 2026 (Tue) 0.45 0.45 0.45 0.45 307,652
1st Jun 2026 (Mon) 0.45 0.45 0.45 0.45 2,006
29th May 2026 (Fri) 0.46 0.46 0.45 0.45 381,889
28th May 2026 (Thu) 0.46 0.46 0.46 0.46 515,568
27th May 2026 (Wed) 0.46 0.46 0.46 0.46 4,778
26th May 2026 (Tue) 0.46 0.50 0.46 0.46 103,001
25th May 2026 (Mon) 0.46 0.46 0.46 0.46 0
22nd May 2026 (Fri) 0.46 0.46 0.46 0.46 2,086,230
21st May 2026 (Thu) 0.46 0.46 0.46 0.46 0
20th May 2026 (Wed) 0.46 0.46 0.46 0.46 3,480
19th May 2026 (Tue) 0.46 0.46 0.46 0.46 308,804
18th May 2026 (Mon) 0.46 0.46 0.46 0.46 26,320
15th May 2026 (Fri) 0.46 0.46 0.46 0.46 328,566
14th May 2026 (Thu) 0.46 0.46 0.46 0.46 118,712
13th May 2026 (Wed) 0.46 0.46 0.46 0.46 60,397
12th May 2026 (Tue) 0.46 0.46 0.46 0.46 0
11th May 2026 (Mon) 0.46 0.46 0.44 0.46 1,153,111
8th May 2026 (Fri) 0.46 0.46 0.46 0.46 226,408
7th May 2026 (Thu) 0.46 0.46 0.46 0.46 0
6th May 2026 (Wed) 0.46 0.47 0.47 0.47 394,951
5th May 2026 (Tue) 0.46 0.46 0.46 0.46 51,852
4th May 2026 (Mon) 0.46 0.46 0.46 0.46 0
FTSE 100 Latest
Value10,679.03
Change26.16