Coinsilium Group Limited (CINGF)
OTCMKTS
· Delayed Price · Currency is USD
0.5200
-0.5200 (-50.00%)
Jun 25, 2025, 3:56 PM EDT
Coinsilium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.56 | 0.58 | 0.46 | 0.53 | 0.53 | -32.00% | 8,676,107 |
| Jun 24, 2025 | 0.70 | 0.84 | 0.56 | 0.78 | 0.78 | -25.48% | 9,247,876 |
| Jun 23, 2025 | 1.08 | 1.24 | 0.81 | 1.04 | 1.04 | 42.47% | 10,054,776 |
| Jun 20, 2025 | 0.64 | 0.85 | 0.61 | 0.73 | 0.73 | 28.07% | 16,724,206 |
| Jun 18, 2025 | 0.54 | 0.64 | 0.43 | 0.57 | 0.57 | 16.30% | 5,577,253 |
| Jun 17, 2025 | 0.39 | 0.55 | 0.35 | 0.49 | 0.49 | 36.52% | 10,405,735 |
| Jun 16, 2025 | 0.19 | 0.36 | 0.19 | 0.36 | 0.36 | 118.90% | 9,125,755 |
| Jun 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.50% | 476,006 |
| Jun 12, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.16 | 4.23% | 3,716,373 |
| Jun 11, 2025 | 0.13 | 0.16 | 0.11 | 0.15 | 0.15 | 22.80% | 1,370,050 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 317,829 |
| Jun 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 13.21% | 37,850 |
| Jun 6, 2025 | 0.09 | 0.11 | 0.07 | 0.11 | 0.11 | 24.71% | 311,697 |
| Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.03% | 220,155 |
| Jun 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -8.33% | 68,522 |
| Jun 3, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -10.27% | 262,886 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -16.42% | 362,911 |
| May 30, 2025 | 0.13 | 0.13 | 0.09 | 0.12 | 0.12 | 6.67% | 760,227 |
| May 29, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 42.41% | 1,076,623 |
| May 28, 2025 | 0.12 | 0.16 | 0.08 | 0.08 | 0.08 | -32.48% | 802,425 |
| May 27, 2025 | 0.09 | 0.16 | 0.08 | 0.12 | 0.12 | 70.80% | 3,060,919 |
| May 23, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -2.14% | 6,998,143 |
| May 22, 2025 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 12.00% | 2,645,226 |
| May 21, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | - | 196,500 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.70% | 106,875 |
| May 19, 2025 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | -17.86% | 201,706 |
| May 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.00% | 244,245 |
| May 15, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 987,000 |
| May 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 452,000 |
| May 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.21% | 665,697 |
| May 12, 2025 | 0.06 | 0.09 | 0.05 | 0.07 | 0.07 | 13.42% | 954,933 |
| May 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 5,200 |
| May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 36.36% | 225,190 |
| May 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 6.02% | 35,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.60% | 101,300 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,001 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.75% | 65,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,625 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,065 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 115,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 25.31% | 750,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,100 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.77% | 25,000 |