Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 2.150
-0.050 (-2.27%)
At close: Jun 8, 2026
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | - |
| Jun 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Jun 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jun 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% | - |
| May 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -10.91% | - |
| May 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 26, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | - |
| May 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | - |
| May 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 18, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.17% | - |
| May 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| May 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | - |
| May 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| May 8, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | - |
| May 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.92% | - |
| May 5, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | - |
| May 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | - |
| Apr 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Apr 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | - |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | - |
| Apr 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 16.67% | - |
| Apr 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | - |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.77% | - |
| Apr 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | - |
| Apr 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Apr 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | - |
| Apr 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.85% | - |
| Apr 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | - |
| Apr 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.85% | - |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Apr 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | - |
| Apr 2, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | - |
| Apr 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | - |
| Mar 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -5.56% | - |
| Mar 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |