Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.100 (-3.23%)
At close: Nov 28, 2025
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | - |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -5.97% | - |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | - |
| Nov 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | - |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Nov 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | - |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.04% | - |
| Nov 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | - |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.33% | - |
| Nov 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | - |
| Oct 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | - |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | - |
| Oct 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.41% | - |
| Oct 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| 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% | - |