Celsius Resources Limited (DI)
(CLA)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
11/04/2025
|
0.33p
|
0.34p
|
0.33p
|
0.33p
|
7,058
|
|
10/04/2025
|
0.33p
|
0.34p
|
0.33p
|
0.33p
|
145,287
|
|
09/04/2025
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
08/04/2025
|
0.30p
|
0.33p
|
0.30p
|
0.33p
|
1,164,637
|
|
07/04/2025
|
0.32p
|
0.32p
|
0.28p
|
0.30p
|
300,000
|
|
04/04/2025
|
0.33p
|
0.33p
|
0.31p
|
0.33p
|
0
|
|
03/04/2025
|
0.33p
|
0.33p
|
0.31p
|
0.33p
|
0
|
|
02/04/2025
|
0.38p
|
0.38p
|
0.32p
|
0.33p
|
2,200,000
|
|
01/04/2025
|
0.38p
|
0.39p
|
0.38p
|
0.38p
|
0
|
|
31/03/2025
|
0.38p
|
0.38p
|
0.38p
|
0.38p
|
0
|
|
28/03/2025
|
0.38p
|
0.39p
|
0.38p
|
0.38p
|
11,178
|
|
27/03/2025
|
0.43p
|
0.43p
|
0.38p
|
0.38p
|
1,200,000
|
|
26/03/2025
|
0.43p
|
0.43p
|
0.40p
|
0.43p
|
13,875
|
|
25/03/2025
|
0.43p
|
0.43p
|
0.42p
|
0.43p
|
0
|
|
24/03/2025
|
0.43p
|
0.43p
|
0.42p
|
0.43p
|
0
|
|
21/03/2025
|
0.43p
|
0.43p
|
0.42p
|
0.43p
|
0
|
|
20/03/2025
|
0.43p
|
0.43p
|
0.42p
|
0.43p
|
0
|
|
19/03/2025
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
56,320
|
|
18/03/2025
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
25,946
|
|
17/03/2025
|
0.45p
|
0.45p
|
0.45p
|
0.45p
|
0
|
|
14/03/2025
|
0.45p
|
0.45p
|
0.45p
|
0.45p
|
0
|
|
13/03/2025
|
0.45p
|
0.47p
|
0.45p
|
0.45p
|
0
|
|
12/03/2025
|
0.45p
|
0.45p
|
0.45p
|
0.45p
|
0
|
|
11/03/2025
|
0.45p
|
0.45p
|
0.43p
|
0.45p
|
0
|
|
10/03/2025
|
0.45p
|
0.45p
|
0.43p
|
0.45p
|
450,000
|
|
07/03/2025
|
0.45p
|
0.45p
|
0.40p
|
0.45p
|
191,860
|
|
06/03/2025
|
0.45p
|
0.45p
|
0.40p
|
0.45p
|
7,500,000
|
|
05/03/2025
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
|
04/03/2025
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
|
03/03/2025
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
10,000
|
|
28/02/2025
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
163,697
|
|
27/02/2025
|
0.60p
|
0.60p
|
0.50p
|
0.53p
|
2,667,459
|
|
26/02/2025
|
0.60p
|
0.60p
|
0.58p
|
0.60p
|
0
|
|
25/02/2025
|
0.60p
|
0.60p
|
0.59p
|
0.59p
|
700,000
|
|
24/02/2025
|
0.53p
|
0.64p
|
0.50p
|
0.61p
|
23,632,537
|
|
21/02/2025
|
0.50p
|
0.50p
|
0.46p
|
0.50p
|
1,000
|
|
20/02/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
0
|
|
19/02/2025
|
0.50p
|
0.50p
|
0.47p
|
0.50p
|
36,236
|
|
18/02/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
0
|
|
17/02/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
0
|
|
14/02/2025
|
0.50p
|
0.50p
|
0.50p
|
0.50p
|
201,011
|
|
13/02/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
0
|
|
12/02/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
0
|
|
11/02/2025
|
0.50p
|
0.50p
|
0.45p
|
0.50p
|
484,524
|
|
10/02/2025
|
0.50p
|
0.50p
|
0.43p
|
0.50p
|
379,992
|
|
07/02/2025
|
0.50p
|
0.50p
|
0.43p
|
0.48p
|
1,612,538
|
|
06/02/2025
|
0.48p
|
0.48p
|
0.48p
|
0.48p
|
0
|
|
05/02/2025
|
0.50p
|
0.50p
|
0.45p
|
0.48p
|
889,150
|
|
04/02/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
03/02/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
31/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
30/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
29/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
28/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
27/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
24/01/2025
|
0.50p
|
0.50p
|
0.46p
|
0.50p
|
72,555
|
|
23/01/2025
|
0.50p
|
0.50p
|
0.50p
|
0.50p
|
72,555
|
|
22/01/2025
|
0.50p
|
0.50p
|
0.46p
|
0.50p
|
991,114
|
|
21/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
20/01/2025
|
0.50p
|
0.50p
|
0.45p
|
0.50p
|
6,250,000
|
|
17/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
16/01/2025
|
0.50p
|
0.50p
|
0.50p
|
0.50p
|
35,000
|
|
15/01/2025
|
0.50p
|
0.50p
|
0.46p
|
0.50p
|
200,000
|
|
14/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
13/01/2025
|
0.50p
|
0.50p
|
0.45p
|
0.50p
|
443,501
|
|
10/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
09/01/2025
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
17,623
|
|
08/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
07/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
06/01/2025
|
0.50p
|
0.51p
|
0.48p
|
0.50p
|
60,000
|
|
03/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
81,989
|
|
02/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
01/01/2025
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
31/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
30/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
27/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
26/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
25/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
24/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
23/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
20/12/2024
|
0.53p
|
0.53p
|
0.48p
|
0.50p
|
100,000
|
|
19/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
18/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
17/12/2024
|
0.50p
|
0.50p
|
0.45p
|
0.50p
|
57,125
|
|
16/12/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
13/12/2024
|
0.48p
|
0.50p
|
0.48p
|
0.50p
|
1,000,000
|
|
12/12/2024
|
0.48p
|
0.48p
|
0.47p
|
0.48p
|
0
|
|
11/12/2024
|
0.48p
|
0.48p
|
0.46p
|
0.48p
|
0
|
|
10/12/2024
|
0.48p
|
0.48p
|
0.46p
|
0.48p
|
0
|
|
09/12/2024
|
0.48p
|
0.48p
|
0.46p
|
0.48p
|
0
|
|
06/12/2024
|
0.48p
|
0.48p
|
0.47p
|
0.48p
|
250,000
|
|
05/12/2024
|
0.48p
|
0.48p
|
0.47p
|
0.48p
|
204,164
|
|
04/12/2024
|
0.48p
|
0.48p
|
0.46p
|
0.48p
|
0
|
|
03/12/2024
|
0.48p
|
0.48p
|
0.48p
|
0.48p
|
500,000
|
|
02/12/2024
|
0.48p
|
0.48p
|
0.46p
|
0.48p
|
875,000
|
|
29/11/2024
|
0.48p
|
0.48p
|
0.46p
|
0.48p
|
0
|
|
28/11/2024
|
0.50p
|
0.50p
|
0.45p
|
0.48p
|
177,039
|
|
27/11/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
26/11/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
0
|
|
25/11/2024
|
0.50p
|
0.51p
|
0.50p
|
0.50p
|
18,613
|
|
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
|