Skip to main content
logo
Coinsilium Group Limited (CINGF)
OTCMKTS · Delayed Price · Currency is USD
0.0590
+0.0090 (18.06%)
Oct 20, 2025, 3:51 PM EDT

Coinsilium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20250.050.060.050.060.0619.80%943,518
Oct 17, 20250.060.060.050.050.05-9.50%1,934,860
Oct 16, 20250.060.060.040.060.06-4.74%1,575,574
Oct 15, 20250.060.060.060.060.06-3.33%498,991
Oct 14, 20250.060.060.050.060.06-18.14%385,392
Oct 13, 20250.070.080.070.070.078.19%147,106
Oct 10, 20250.080.080.070.070.07-7.19%429,355
Oct 9, 20250.080.080.070.070.07-2.67%260,014
Oct 8, 20250.080.080.080.080.084.09%199,444
Oct 7, 20250.090.090.070.070.07-14.23%933,862
Oct 6, 20250.090.090.070.080.0821.92%2,525,231
Oct 3, 20250.060.070.060.070.077.57%2,444,377
Oct 2, 20250.060.060.050.060.0618.61%1,626,139
Oct 1, 20250.050.060.050.050.056.30%663,845
Sep 30, 20250.060.060.050.050.05-8.05%379,671
Sep 29, 20250.050.060.050.060.0622.78%668,500
Sep 26, 20250.040.050.040.050.0512.50%550,560
Sep 25, 20250.040.040.040.040.04-6.43%857,754
Sep 24, 20250.040.050.040.040.049.62%896,604
Sep 23, 20250.050.050.040.040.04-19.14%1,948,960
Sep 22, 20250.050.050.040.050.051.22%677,286
Sep 19, 20250.050.050.050.050.050.32%181,402
Sep 18, 20250.050.050.050.050.055.32%46,284
Sep 17, 20250.050.050.050.050.05-5.69%184,500
Sep 16, 20250.050.050.040.050.05-2.80%879,310
Sep 15, 20250.050.050.040.050.05-3.53%2,313,175
Sep 12, 20250.050.060.050.050.05-0.97%1,683,061
Sep 11, 20250.050.060.050.050.056.96%4,870,971
Sep 10, 20250.050.050.050.050.05-8.46%2,018,720
Sep 9, 20250.050.060.050.050.054.24%1,477,825
Sep 8, 20250.060.060.050.050.05-11.94%1,288,538
Sep 5, 20250.060.060.060.060.06-0.09%345,916
Sep 4, 20250.060.060.050.060.06-10.81%267,800
Sep 3, 20250.060.070.060.060.065.50%407,353
Sep 2, 20250.060.060.060.060.066.93%90,893
Aug 29, 20250.070.070.060.060.06-10.09%339,007
Aug 28, 20250.070.070.060.060.063.93%298,589
Aug 27, 20250.060.080.060.060.06-5.43%1,309,692
Aug 26, 20250.070.070.050.060.06-14.00%743,564
Aug 25, 20250.070.080.060.080.0810.95%261,975
Aug 22, 20250.060.070.060.070.077.30%569,750
Aug 21, 20250.060.070.050.060.063.28%523,000
Aug 20, 20250.060.070.050.060.065.17%1,306,868
Aug 19, 20250.070.070.060.060.06-6.60%450,275
Aug 18, 20250.060.070.060.060.06-6.19%459,611
Aug 15, 20250.070.070.060.070.07-2.65%445,491
Aug 14, 20250.070.070.060.070.073.69%1,425,151
Aug 13, 20250.060.070.060.070.0714.75%956,668
Aug 12, 20250.070.070.050.060.06-18.36%7,603,719
Aug 11, 20250.070.080.070.070.07-2.78%1,410,617