Celsius Resources Limited (DI)
(CLA)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
22/11/2024
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
186,939
|
|
21/11/2024
|
0.53p
|
0.53p
|
0.50p
|
0.50p
|
300,000
|
|
20/11/2024
|
0.53p
|
0.53p
|
0.47p
|
0.53p
|
1,712,500
|
|
19/11/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
|
18/11/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
|
15/11/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
842,813
|
|
14/11/2024
|
0.55p
|
0.57p
|
0.50p
|
0.53p
|
2,670,940
|
|
13/11/2024
|
0.55p
|
0.55p
|
0.51p
|
0.55p
|
0
|
|
12/11/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
|
11/11/2024
|
0.53p
|
0.54p
|
0.53p
|
0.53p
|
490,541
|
|
08/11/2024
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
162,380
|
|
07/11/2024
|
0.53p
|
0.55p
|
0.51p
|
0.53p
|
0
|
|
06/11/2024
|
0.53p
|
0.55p
|
0.53p
|
0.55p
|
50,932
|
|
05/11/2024
|
0.53p
|
0.53p
|
0.52p
|
0.53p
|
57,125
|
|
04/11/2024
|
0.53p
|
0.53p
|
0.52p
|
0.53p
|
477,335
|
|
01/11/2024
|
0.53p
|
0.53p
|
0.53p
|
0.53p
|
593,783
|
|
31/10/2024
|
0.53p
|
0.53p
|
0.51p
|
0.51p
|
1,000,000
|
|
30/10/2024
|
0.53p
|
0.55p
|
0.53p
|
0.53p
|
12,176,551
|
|
29/10/2024
|
0.53p
|
0.54p
|
0.53p
|
0.53p
|
371,057
|
|
28/10/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
|
25/10/2024
|
0.55p
|
0.55p
|
0.51p
|
0.53p
|
800,000
|
|
24/10/2024
|
0.55p
|
0.55p
|
0.51p
|
0.55p
|
0
|
|
23/10/2024
|
0.55p
|
0.55p
|
0.51p
|
0.55p
|
0
|
|
22/10/2024
|
0.58p
|
0.58p
|
0.55p
|
0.55p
|
1,700,000
|
|
21/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.58p
|
1,200,000
|
|
18/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
0
|
|
17/10/2024
|
0.60p
|
0.60p
|
0.58p
|
0.60p
|
103,092
|
|
16/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
545,000
|
|
15/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
0
|
|
14/10/2024
|
0.60p
|
0.60p
|
0.59p
|
0.60p
|
4,432
|
|
11/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
0
|
|
10/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
0
|
|
09/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
29,421
|
|
08/10/2024
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
217,796
|
|
07/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
719,839
|
|
04/10/2024
|
0.60p
|
0.60p
|
0.56p
|
0.60p
|
0
|
|
03/10/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
17,516
|
|
02/10/2024
|
0.58p
|
0.58p
|
0.56p
|
0.58p
|
0
|
|
01/10/2024
|
0.65p
|
0.65p
|
0.58p
|
0.58p
|
600,000
|
|
30/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
27/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
26/09/2024
|
0.65p
|
0.65p
|
0.60p
|
0.65p
|
625,000
|
|
25/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
24/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
23/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
20/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
19/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
169,266
|
|
18/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
17/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
16/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
13/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
12/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
11/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
10/09/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
09/09/2024
|
0.65p
|
0.65p
|
0.60p
|
0.65p
|
84,494
|
|
06/09/2024
|
0.68p
|
0.68p
|
0.65p
|
0.65p
|
255,102
|
|
05/09/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
04/09/2024
|
0.68p
|
0.68p
|
0.65p
|
0.68p
|
1,200,000
|
|
03/09/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
02/09/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
30/08/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
29/08/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
28/08/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
27/08/2024
|
0.68p
|
0.68p
|
0.68p
|
0.68p
|
0
|
|
26/08/2024
|
0.65p
|
0.68p
|
0.65p
|
0.65p
|
0
|
|
23/08/2024
|
0.65p
|
0.68p
|
0.65p
|
0.65p
|
0
|
|
22/08/2024
|
0.65p
|
0.68p
|
0.65p
|
0.65p
|
0
|
|
21/08/2024
|
0.65p
|
0.68p
|
0.65p
|
0.65p
|
0
|
|
20/08/2024
|
0.60p
|
0.65p
|
0.60p
|
0.65p
|
811,280
|
|
19/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
16/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
15/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
14/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
13/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
12/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
09/08/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
0
|
|
08/08/2024
|
0.60p
|
0.63p
|
0.60p
|
0.60p
|
32,960
|
|
07/08/2024
|
0.60p
|
0.63p
|
0.60p
|
0.60p
|
7,040
|
|
06/08/2024
|
0.60p
|
0.63p
|
0.60p
|
0.60p
|
158,122
|
|
05/08/2024
|
0.60p
|
0.63p
|
0.57p
|
0.60p
|
0
|
|
02/08/2024
|
0.63p
|
0.63p
|
0.60p
|
0.63p
|
1,030,810
|
|
01/08/2024
|
0.63p
|
0.63p
|
0.63p
|
0.63p
|
1
|
|
31/07/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
30/07/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
29/07/2024
|
0.70p
|
0.70p
|
0.63p
|
0.65p
|
1,300,000
|
|
26/07/2024
|
0.70p
|
0.73p
|
0.70p
|
0.70p
|
0
|
|
25/07/2024
|
0.70p
|
0.71p
|
0.70p
|
0.70p
|
0
|
|
24/07/2024
|
0.70p
|
0.70p
|
0.68p
|
0.70p
|
11,229
|
|
23/07/2024
|
0.70p
|
0.72p
|
0.70p
|
0.70p
|
0
|
|
22/07/2024
|
0.70p
|
0.73p
|
0.70p
|
0.70p
|
0
|
|
19/07/2024
|
0.70p
|
0.70p
|
0.70p
|
0.70p
|
13,292
|
|
18/07/2024
|
0.70p
|
0.71p
|
0.70p
|
0.70p
|
0
|
|
17/07/2024
|
0.70p
|
0.71p
|
0.70p
|
0.70p
|
0
|
|
16/07/2024
|
0.70p
|
0.71p
|
0.70p
|
0.70p
|
0
|
|
15/07/2024
|
0.70p
|
0.71p
|
0.68p
|
0.70p
|
0
|
|
12/07/2024
|
0.68p
|
0.69p
|
0.68p
|
0.68p
|
288,679
|
|
11/07/2024
|
0.68p
|
0.68p
|
0.65p
|
0.68p
|
629,303
|
|
10/07/2024
|
0.68p
|
0.68p
|
0.65p
|
0.68p
|
400,000
|
|
09/07/2024
|
0.70p
|
0.72p
|
0.65p
|
0.68p
|
560,125
|
|
08/07/2024
|
0.70p
|
0.70p
|
0.66p
|
0.70p
|
1,005,000
|
|
05/07/2024
|
0.70p
|
0.73p
|
0.68p
|
0.70p
|
570,000
|
|
04/07/2024
|
0.70p
|
0.73p
|
0.68p
|
0.70p
|
63,354
|
|
03/07/2024
|
0.70p
|
0.70p
|
0.69p
|
0.70p
|
0
|
|
02/07/2024
|
0.70p
|
0.71p
|
0.70p
|
0.70p
|
210,523
|
|
01/07/2024
|
0.70p
|
0.70p
|
0.69p
|
0.70p
|
0
|
|
28/06/2024
|
0.68p
|
0.78p
|
0.66p
|
0.70p
|
6,776,121
|
|
27/06/2024
|
0.63p
|
0.69p
|
0.63p
|
0.68p
|
801,000
|
|
26/06/2024
|
0.63p
|
0.64p
|
0.63p
|
0.63p
|
0
|
|
25/06/2024
|
0.63p
|
0.63p
|
0.60p
|
0.63p
|
333,511
|
|
24/06/2024
|
0.60p
|
0.62p
|
0.60p
|
0.60p
|
1,070,159
|
|
21/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
20/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
19/06/2024
|
0.58p
|
0.58p
|
0.58p
|
0.58p
|
70,000
|
|
18/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
17/06/2024
|
0.58p
|
0.58p
|
0.58p
|
0.58p
|
125,000
|
|
14/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
13/06/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
339,173
|
|
12/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
11/06/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
25,000
|
|
10/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
07/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
06/06/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
05/06/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
255,102
|
|
04/06/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
183,511
|
|
03/06/2024
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
130,770
|
|
31/05/2024
|
0.58p
|
0.61p
|
0.57p
|
0.58p
|
0
|
|
30/05/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
|
29/05/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
84,175
|
|
28/05/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
82,912
|
|
27/05/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
56,910
|