Coinshares International Limited (OP:CNSRF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 12.66 | 0 | -0.80(-5.94%) | |||
| Dec 03, 2025 | 13.46 | 0 | -0.29(-2.11%) | |||
| Nov 25, 2025 | 13.75 | 0 | +0.20(+1.48%) | |||
| Nov 21, 2025 | 13.55 | 0 | -0.50(-3.56%) | |||
| Nov 19, 2025 | 14.05 | 25 | -0.95(-6.33%) | |||
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -1.25(-7.69%) |
| Nov 12, 2025 | 16.25 | 0 | +0.15(+0.93%) | |||
| Nov 11, 2025 | 17.10 | 17.10 | 16.10 | 16.10 | 7,929 | -0.90(-5.29%) |
| Nov 05, 2025 | 17.00 | 0 | +0.50(+3.03%) | |||
| Nov 04, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 815 | -0.40(-2.37%) |
| Oct 27, 2025 | 16.90 | 12,580 | +1.18(+7.51%) | |||
| Oct 22, 2025 | 15.72 | 0 | -0.35(-2.18%) | |||
| Oct 21, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 1,365 | +1.42(+9.69%) |
| Oct 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | -0.35(-2.33%) |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 1,010 | -1.00(-6.25%) |
| Oct 10, 2025 | 16.00 | 0 | -0.94(-5.55%) | |||
| Oct 09, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 351 | +0.02(+0.12%) |
| Oct 08, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 1,204 | +0.32(+1.93%) |
| Oct 07, 2025 | 16.75 | 16.75 | 16.60 | 16.60 | 350 | -0.65(-3.77%) |
| Oct 06, 2025 | 17.25 | 17.25 | 16.75 | 17.25 | 350 | +1.25(+7.81%) |
| Oct 03, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 367 | +0.55(+3.56%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.