CoinShares International Limited (CNSRF)
OTCMKTS · Delayed Price · Currency is USD
13.75
0.00 (0.00%)
At close: Nov 25, 2025
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | - | - |
| 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 |
| Oct 1, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 15.30% | 550 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -9.76% | 2,020 |
| Sep 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.56% | 234 |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.03% | 150 |
| 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 8, 2025 | 15.00 | 15.10 | 14.55 | 15.10 | 15.10 | 18.43% | 4,850 |
| Sep 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 22.61% | 349 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -13.34% | 100 |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38% | 1,100 |
| 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 |
| 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 16, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 4.89% | 100 |
| Jul 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 5.05% | 2,500 |
| Jul 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5.42% | 6,581 |
| Jun 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 5.30% | 2,500 |
| Jun 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 106 |
| Jun 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.77% | 157 |
| Jun 9, 2025 | 10.43 | 10.43 | 10.10 | 10.10 | 10.10 | -6.91% | 200 |