CoinShares International Limited (CNSRF)
OTCMKTS
· Delayed Price · Currency is USD
7.92
0.00 (0.00%)
Jan 28, 2025, 4:00 PM EST
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jan 28, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jan 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jan 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 6.74% | 2,841 |
| Jan 23, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 22, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 17, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.37% | 1,000 |
| Jan 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4 |
| Dec 31, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 30, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 27, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2,500 |
| Dec 26, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.58% | 106 |
| Dec 24, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 23, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 20, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 19, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.99% | 500 |
| Dec 18, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 1 |
| Dec 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 10 |
| Dec 16, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 2,500 |
| Dec 13, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 2,500 |
| Dec 12, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.35% | 1,300 |
| Dec 11, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Dec 10, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -9.57% | 7,445 |
| Dec 9, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 6, 2024 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 0.61% | 5,991 |
| Dec 5, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 3, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 8.94% | 8,500 |
| Dec 2, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 5,001 |
| Nov 27, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.64% | 5,000 |
| Nov 26, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 5,000 |
| Nov 25, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.52% | 700 |
| Nov 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,505 |
| Nov 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,550 |
| Nov 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,500 |
| Nov 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 36.53% | 2,600 |
| Nov 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Nov 15, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Nov 14, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 2,500 |
| Nov 13, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Nov 12, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -7.65% | 4,000 |
| Nov 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 8, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 6, 2024 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 1.59% | 2,100 |
| Nov 5, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Nov 4, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Nov 1, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 31, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 30, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 29, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 28, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 25, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 24, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 23, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 21, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 18, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 17, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 16, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 14, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 11, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 10, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 9, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 8, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Oct 7, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -7.36% | 200 |
| Oct 4, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Oct 3, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Oct 2, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Oct 1, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Sep 30, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Sep 27, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Sep 26, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.17% | 1,000 |
| Sep 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 24, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 23, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 20, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 18, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 17, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 13, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 12, 2024 | 5.74 | 5.85 | 5.52 | 5.76 | 5.76 | -12.93% | 14,340 |
| Sep 11, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 10, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 9, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 6, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 5, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 4, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |