Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
+0.150 (3.80%)
At close: Sep 9, 2025
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.13% | - |
| Aug 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Aug 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -14.55% | - |
| Aug 6, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.79% | - |
| Aug 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Jul 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 21.57% | - |
| Jul 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.92% | - |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -21.21% | - |
| Jul 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -18.92% | - |
| Jul 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -33.93% | - |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -15.15% | - |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | - |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -8.57% | - |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -14.63% | - |
| Jul 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -24.07% | - |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 14.89% | - |
| Jul 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | - |
| Jul 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 11.36% | - |
| Jul 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 25.71% | - |
| Jul 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -10.26% | - |
| Jul 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -7.14% | - |
| Jul 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -14.29% | - |