Coinsilium Group Limited (BST:5CT)
Germany · Delayed Price · Currency is EUR 0.0310
+0.0010 (3.33%)
At close: Oct 9, 2026
BST:5CT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | - |
| Oct 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.42% | - |
| Oct 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.68% | - |
| Oct 5, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 11.39% | 40,160 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.86% | - |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | - |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.50% | - |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.48% | - |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.46% | - |
| Sep 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.67% | 150,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.25% | 10,000 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.19% | - |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 19.23% | 75,000 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Sep 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.50% | - |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.73% | - |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.80% | - |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.76% | - |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.33% | - |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.71% | - |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.11% | - |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.26% | - |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | 32,718 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.05% | - |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 21,023 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | - |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | - |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |