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
1st May 2026 (Fri) 0.46 0.46 0.46 0.46 41,322
30th Apr 2026 (Thu) 0.46 0.46 0.46 0.46 947,758
29th Apr 2026 (Wed) 0.48 0.53 0.53 0.53 301
28th Apr 2026 (Tue) 0.55 0.55 0.48 0.48 1,770,010
27th Apr 2026 (Mon) 0.65 0.65 0.55 0.55 368,131
24th Apr 2026 (Fri) 0.725 0.725 0.65 0.65 2,943,444
23rd Apr 2026 (Thu) 0.675 0.675 0.675 0.675 10,215
22nd Apr 2026 (Wed) 0.70 0.70 0.675 0.675 253,520
21st Apr 2026 (Tue) 0.725 0.725 0.725 0.725 0
20th Apr 2026 (Mon) 0.725 0.725 0.725 0.725 37,482
17th Apr 2026 (Fri) 0.725 0.725 0.725 0.725 5,845
16th Apr 2026 (Thu) 0.725 0.725 0.725 0.725 50,000
15th Apr 2026 (Wed) 0.725 0.725 0.725 0.725 134,007
14th Apr 2026 (Tue) 0.70 0.725 0.70 0.725 1,112,087
13th Apr 2026 (Mon) 0.70 0.70 0.70 0.70 354,503
10th Apr 2026 (Fri) 0.70 0.70 0.70 0.70 5,056
9th Apr 2026 (Thu) 0.70 0.70 0.70 0.70 0
8th Apr 2026 (Wed) 0.65 0.70 0.65 0.70 1,179,586
7th Apr 2026 (Tue) 0.65 0.65 0.65 0.65 12,471
6th Apr 2026 (Mon) 0.65 0.65 0.65 0.65 0
3rd Apr 2026 (Fri) 0.65 0.65 0.65 0.65 0
2nd Apr 2026 (Thu) 0.675 0.675 0.65 0.65 899,545
1st Apr 2026 (Wed) 0.675 0.675 0.675 0.675 7,573
31st Mar 2026 (Tue) 0.675 0.675 0.675 0.675 381,411
30th Mar 2026 (Mon) 0.675 0.675 0.675 0.675 795,748
27th Mar 2026 (Fri) 0.675 0.74 0.74 0.74 170,755
26th Mar 2026 (Thu) 0.675 0.675 0.675 0.675 1,286
25th Mar 2026 (Wed) 0.675 0.675 0.675 0.675 25,112
24th Mar 2026 (Tue) 0.675 0.675 0.675 0.675 3,520,725
23rd Mar 2026 (Mon) 0.675 0.675 0.625 0.675 3,793,545
20th Mar 2026 (Fri) 0.70 0.72 0.72 0.72 19,000
19th Mar 2026 (Thu) 0.70 0.70 0.65 0.70 213,893
18th Mar 2026 (Wed) 0.70 0.70 0.70 0.70 1,288,719
17th Mar 2026 (Tue) 0.70 0.70 0.70 0.70 1,157,236
16th Mar 2026 (Mon) 0.725 0.725 0.65 0.675 4,244,531
13th Mar 2026 (Fri) 0.80 0.80 0.725 0.725 2,591,396
12th Mar 2026 (Thu) 0.825 0.825 0.775 0.775 1,224,123
11th Mar 2026 (Wed) 0.85 0.85 0.85 0.85 1,016,009
10th Mar 2026 (Tue) 0.90 0.90 0.85 0.85 1,155,394
9th Mar 2026 (Mon) 1.00 1.00 0.85 0.90 7,364,081
6th Mar 2026 (Fri) 1.025 1.025 1.025 1.025 297,720
5th Mar 2026 (Thu) 1.025 1.025 1.025 1.025 171
4th Mar 2026 (Wed) 1.025 1.025 1.025 1.025 3,641,187
FTSE 100 Latest
Value10,363.93
Change-14.89