Vesuvius plc (CKSNF)
OTCMKTS · Delayed Price · Currency is USD
4.420
-0.640 (-12.65%)
At close: Nov 7, 2025
CKSNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.07 | 5.07 | 4.42 | 4.42 | 4.11 | -12.65% | 3,584 |
| Sep 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.70 | -2.76% | 100 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.84 | 9.67% | 2,514 |
| May 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.41 | -11.69% | 5,250 |
| Mar 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 4.99 | 3.75% | 100 |
| Aug 27, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.81 | 1.75% | 3,986 |
| Dec 19, 2023 | 5.66 | 5.90 | 5.48 | 5.48 | 4.73 | -1.88% | 1,758 |
| Dec 4, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 4.82 | 50.95% | 882 |
| Jul 22, 2022 | 3.70 | 3.70 | 3.70 | 3.70 | 3.19 | - | 100 |
| Jul 19, 2022 | 3.70 | 3.70 | 3.70 | 3.70 | 3.19 | 0.54% | 100 |
| Jul 12, 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.18 | -11.75% | 200 |
| Apr 25, 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 3.60 | -12.21% | 100 |
| Mar 29, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.10 | -37.50% | 200 |
| Apr 28, 2021 | 7.60 | 7.60 | 7.60 | 7.60 | 6.56 | 10.14% | 2,000 |
| Jan 13, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 5.95 | 26.61% | 600 |
| Oct 21, 2020 | 5.45 | 5.45 | 5.45 | 5.45 | 4.70 | 10.10% | 800 |
| Sep 24, 2020 | 4.95 | 4.95 | 4.95 | 4.95 | 4.27 | -5.71% | 400 |
| Sep 11, 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 4.53 | -1.32% | 1,228 |
| Aug 28, 2020 | 5.32 | 5.32 | 5.32 | 5.32 | 4.59 | 1.33% | 677 |
| Aug 20, 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 4.53 | -6.25% | 500 |
| Jul 30, 2020 | 5.60 | 5.60 | 5.60 | 5.60 | 4.83 | 29.63% | 100 |
| May 13, 2020 | 4.32 | 4.32 | 4.32 | 4.32 | 3.73 | -13.60% | 100 |
| Mar 9, 2020 | 5.00 | 5.00 | 5.00 | 5.00 | 4.31 | -9.09% | 200 |
| Mar 4, 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 4.75 | 0.92% | 200 |
| Feb 24, 2020 | 5.45 | 5.45 | 5.45 | 5.45 | 4.70 | -7.31% | 200 |
| Jan 24, 2020 | 5.88 | 5.88 | 5.88 | 5.88 | 5.07 | -28.29% | 400 |
| Apr 3, 2019 | 8.20 | 8.20 | 8.20 | 8.20 | 7.08 | 1.49% | 200 |
| Mar 20, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 6.97 | -1.27% | 376 |
| Aug 28, 2018 | 8.23 | 8.23 | 8.18 | 8.18 | 7.06 | 0.29% | 50,000 |
| Jul 27, 2018 | 8.16 | 8.16 | 8.16 | 8.16 | 7.04 | 7.37% | 300 |
| Jul 11, 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 6.56 | -1.96% | 300 |
| Jul 10, 2018 | 7.75 | 7.75 | 7.75 | 7.75 | 6.69 | -9.44% | 2,600 |
| Jan 31, 2018 | 8.56 | 8.56 | 8.56 | 8.56 | 7.39 | 3.77% | 16,067 |
| Jan 24, 2018 | 8.25 | 8.25 | 8.25 | 8.25 | 7.12 | 4.95% | 5,000 |
| Oct 27, 2017 | 7.86 | 7.86 | 7.86 | 7.86 | 6.78 | 3.42% | 4,036 |
| Sep 15, 2017 | 7.60 | 7.60 | 7.60 | 7.60 | 6.56 | 2.27% | 7,500 |
| Sep 7, 2017 | 7.43 | 7.43 | 7.43 | 7.43 | 6.41 | -3.36% | 4,528 |
| Jul 21, 2017 | 7.69 | 7.69 | 7.69 | 7.69 | 6.64 | 6.81% | 650 |
| Jul 5, 2017 | 7.20 | 7.20 | 7.20 | 7.20 | 6.21 | 15.20% | 200 |
| Apr 4, 2017 | 6.25 | 6.25 | 6.25 | 6.25 | 5.39 | -4.87% | 160 |
| Mar 3, 2017 | 6.57 | 6.57 | 6.57 | 6.57 | 5.67 | - | 33,672 |
| Mar 2, 2017 | 6.57 | 6.57 | 6.57 | 6.57 | 5.67 | 15.26% | 51,000 |
| Feb 27, 2017 | 5.70 | 5.70 | 5.70 | 5.70 | 4.92 | -3.06% | 9,693 |
| Jan 31, 2017 | 5.88 | 5.88 | 5.88 | 5.88 | 5.07 | 21.99% | 2,000 |
| Aug 9, 2016 | 4.82 | 4.82 | 4.82 | 4.82 | 4.16 | 2.55% | 300 |
| Mar 31, 2016 | 4.70 | 4.70 | 4.70 | 4.70 | 4.06 | 2.84% | 4,814 |
| Mar 16, 2016 | 4.57 | 4.57 | 4.57 | 4.57 | 3.94 | 9.17% | 100 |
| Feb 29, 2016 | 4.19 | 4.19 | 4.19 | 4.19 | 3.61 | -1.51% | 100 |
| Feb 4, 2016 | 4.25 | 4.25 | 4.25 | 4.25 | 3.67 | -7.21% | 300 |