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
24th Jul 2026 (Fri) 0.25 0.25 0.25 0.25 206,400
23rd Jul 2026 (Thu) 0.25 0.25 0.25 0.25 172,413
22nd Jul 2026 (Wed) 0.25 0.25 0.25 0.25 1,727,508
21st Jul 2026 (Tue) 0.25 0.25 0.25 0.25 10,518
20th Jul 2026 (Mon) 0.225 0.25 0.225 0.25 3,038,383
17th Jul 2026 (Fri) 0.35 0.35 0.35 0.35 626,353
16th Jul 2026 (Thu) 0.35 0.35 0.35 0.35 2,459,848
15th Jul 2026 (Wed) 0.35 0.35 0.35 0.35 26,027
14th Jul 2026 (Tue) 0.35 0.35 0.35 0.35 17,000
13th Jul 2026 (Mon) 0.35 0.35 0.35 0.35 0
10th Jul 2026 (Fri) 0.35 0.35 0.35 0.35 48,085
9th Jul 2026 (Thu) 0.35 0.35 0.35 0.35 694,739
8th Jul 2026 (Wed) 0.35 0.35 0.35 0.35 80,000
7th Jul 2026 (Tue) 0.35 0.35 0.35 0.35 332,912
6th Jul 2026 (Mon) 0.35 0.35 0.35 0.35 25,000
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
FTSE 100 Latest
Value10,736.23
Change97.06