Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 4.150
-0.050 (-1.19%)
At close: Oct 21, 2025
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | - |
| Oct 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.24% | - |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | - |
| Oct 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.60% | - |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -13.86% | - |
| Oct 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Oct 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Oct 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 21.87% | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.34% | - |
| Oct 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 11.54% | - |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | - |
| Sep 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 18.57% | - |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | - |
| Sep 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.04% | - |
| Sep 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | - |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.11% | - |
| Sep 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 7.35% | - |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Sep 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -9.21% | - |
| Sep 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.00% | - |
| Sep 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | - |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.80% | - |
| Sep 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -7.06% | - |
| Sep 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | - |
| Sep 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Sep 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.26% | - |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.15% | - |
| Aug 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -5.37% | - |
| Aug 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 9.04% | - |
| Aug 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | - |
| Aug 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 10.23% | - |
| Aug 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.37% | - |
| Aug 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.47% | - |
| Aug 15, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.29% | - |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Aug 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -13.04% | - |