Coinsilium Group Limited (CINGF)
OTCMKTS · Delayed Price · Currency is USD
0.0505
-0.0068 (-11.95%)
Sep 8, 2025, 3:46 PM EDT
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -11.87% | 400,250 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.09% | 345,916 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -10.81% | 267,800 |
| Sep 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.50% | 407,353 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.93% | 90,893 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.09% | 339,007 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.93% | 298,589 |
| Aug 27, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -5.43% | 1,309,692 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.00% | 743,564 |
| Aug 25, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 10.95% | 261,975 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.30% | 569,750 |
| Aug 21, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 3.28% | 523,000 |
| Aug 20, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 5.17% | 1,306,868 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.60% | 450,275 |
| Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.19% | 459,611 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.65% | 445,491 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.69% | 1,425,151 |
| Aug 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.75% | 956,668 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -18.36% | 7,603,719 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.78% | 1,410,617 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -10.00% | 2,465,356 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -10.11% | 2,125,008 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 503,270 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.63% | 322,451 |
| Aug 4, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 10.74% | 991,835 |
| Aug 1, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -6.27% | 1,521,000 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 4.46% | 1,092,232 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.56% | 2,737,428 |
| Jul 29, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | 11.72% | 2,156,171 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | 3.33% | 2,761,025 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.26% | 2,966,276 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -16.81% | 7,565,774 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -12.74% | 3,990,736 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.11 | 0.13 | 0.13 | -41.14% | 16,438,114 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | -5.58% | 4,665,661 |
| Jul 18, 2025 | 0.22 | 0.25 | 0.20 | 0.23 | 0.23 | 5.43% | 2,778,910 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -5.15% | 2,062,190 |
| Jul 16, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | -2.92% | 4,118,748 |
| Jul 15, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | -16.96% | 2,567,078 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.27 | 0.29 | 0.29 | -18.59% | 4,133,580 |
| Jul 11, 2025 | 0.37 | 0.41 | 0.34 | 0.36 | 0.36 | 3.00% | 2,911,627 |
| Jul 10, 2025 | 0.33 | 0.37 | 0.30 | 0.34 | 0.34 | 6.05% | 3,303,091 |
| Jul 9, 2025 | 0.33 | 0.33 | 0.29 | 0.33 | 0.33 | 3.83% | 4,508,286 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -0.24% | 2,983,138 |
| Jul 7, 2025 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 21.14% | 5,856,326 |
| Jul 3, 2025 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | -25.89% | 9,221,408 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.27 | 0.35 | 0.35 | 1.90% | 6,263,327 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.33 | 0.34 | 0.34 | -21.22% | 2,109,379 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.30 | 0.44 | 0.44 | 28.06% | 3,023,540 |
| Jun 27, 2025 | 0.30 | 0.44 | 0.22 | 0.34 | 0.34 | -4.23% | 12,363,593 |