Coinsilium Group Limited (AQU:COIN)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
+0.550 (22.00%)
At close: Sep 21, 2026
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 22.00% | - |
| Sep 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | - |
| Sep 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | - |
| Sep 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | - |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | - |
| Sep 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | - |
| Sep 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | - |
| Sep 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 28, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | - |
| Aug 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | - |
| Aug 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.25% | - |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Aug 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | - |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | - |
| Aug 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | - |
| Aug 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Aug 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | - |
| Aug 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | - |
| Jul 31, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | - |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | - |
| Jul 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | - |
| Jul 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Jul 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Jul 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | - |
| Jul 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | - |
| Jul 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |