Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 2.900
-0.100 (-3.33%)
At close: Feb 25, 2026
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | - |
| Feb 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | - |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 10.71% | - |
| Feb 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | - |
| Feb 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | - |
| Feb 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | - |
| Feb 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Feb 9, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.77% | - |
| Feb 6, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | - |
| Feb 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | - |
| Feb 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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% | - |