CoinShares International Limited (CNSRF)
OTCMKTS · Delayed Price · Currency is USD
11.00
-0.24 (-2.14%)
Mar 27, 2026, 2:42 PM EST
CNSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.14% | 1,000 |
| Mar 26, 2026 | 10.87 | 11.24 | 10.87 | 11.24 | 11.24 | 3.21% | 500 |
| Mar 25, 2026 | 8.70 | 10.89 | 8.70 | 10.89 | 10.89 | 19.67% | 4,300 |
| Mar 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 300 |
| Mar 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 100 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 208 |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.19% | 400 |
| Feb 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.20% | 100 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -10.81% | 100 |
| Feb 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.53% | 200 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 102 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.11% | 129 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -14.56% | 1,100 |
| Feb 3, 2026 | 10.55 | 10.58 | 10.00 | 10.06 | 10.06 | -0.77% | 4,100 |
| Feb 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -22.08% | 300 |
| Jan 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.56% | 500 |
| Jan 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 6.64% | 2,400 |
| Dec 31, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% | 150 |
| Dec 15, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -5.94% | 1,500 |
| Dec 3, 2025 | 13.75 | 13.75 | 13.46 | 13.46 | 13.46 | -2.11% | 500 |
| Nov 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% | 105 |
| Nov 21, 2025 | 14.00 | 14.00 | 13.55 | 13.55 | 13.55 | -3.56% | 300 |
| Nov 19, 2025 | 15.08 | 15.08 | 14.05 | 14.05 | 14.05 | -6.33% | 700 |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -7.69% | 100 |
| Nov 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.93% | 100 |
| Nov 11, 2025 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -5.29% | 7,929 |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 300 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 815 |
| Oct 27, 2025 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | 7.51% | 470 |
| Oct 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.18% | 500 |
| Oct 21, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 9.69% | 1,365 |
| Oct 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 100 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,010 |
| Oct 10, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -5.55% | 241 |
| Oct 9, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% | 351 |
| Oct 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.93% | 1,204 |
| Oct 7, 2025 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | -3.77% | 350 |
| Oct 6, 2025 | 16.75 | 17.25 | 16.75 | 17.25 | 17.25 | 7.81% | 350 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.56% | 367 |