Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 2.750
-0.100 (-3.51%)
At close: Jan 30, 2026
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | - |
| Jan 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | - |
| Jan 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | - |
| Jan 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | - |
| Jan 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | - |
| Jan 22, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | - |
| Jan 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -8.70% | - |
| Jan 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | - |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | - |
| Jan 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Jan 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | - |
| Jan 12, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | - |
| Jan 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -8.20% | - |
| Jan 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | - |
| Jan 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.77% | - |
| Jan 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Dec 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Dec 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.64% | - |
| Dec 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 19, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 18, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.77% | - |
| Dec 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | - |
| Dec 15, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -7.02% | - |
| Dec 12, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | - |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | - |
| Dec 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Dec 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Dec 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | - |
| Dec 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Dec 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Nov 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.77% | - |
| Nov 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | - |
| Nov 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |