CoinShares International Limited (CNSRF)
OTCMKTS · Delayed Price · Currency is USD
15.45
+2.05 (15.30%)
Oct 1, 2025, 11:46 AM EDT
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | - | 15.30% | 250 |
| Sep 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 148 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -9.76% | 2,020 |
| Sep 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 5 |
| Sep 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.56% | 234 |
| Sep 19, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.03% | 150 |
| Sep 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 160 |
| Sep 16, 2025 | 15.79 | 15.80 | 15.25 | 15.25 | 15.25 | -4.69% | 535 |
| Sep 15, 2025 | 15.00 | 16.00 | 14.85 | 16.00 | 16.00 | 8.47% | 1,109 |
| Sep 12, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 5.36% | 2,249 |
| Sep 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.28% | 250 |
| Sep 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 78 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 11 |
| Sep 8, 2025 | 15.00 | 15.10 | 14.55 | 15.10 | 15.10 | 18.43% | 4,850 |
| Sep 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1 |
| Sep 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 22.61% | 349 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Aug 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -13.34% | 100 |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38% | 1,100 |
| Aug 12, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Aug 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Aug 8, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Aug 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Aug 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -7.60% | 1,000 |
| Aug 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.18% | 850 |
| Aug 4, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 50 |
| Aug 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Jul 31, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Jul 30, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Jul 29, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Jul 28, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% | 2,500 |
| Jul 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.92% | 400 |
| Jul 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Jul 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |