CoinShares International Limited (CNSRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:23PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 02 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2,500 |
| 01 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 30 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 29 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 29 Apr 2024 | 0.0325 Dividend | |||||
| 26 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | - |
| 25 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | 3,934 |
| 24 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.74 | 1,116 |
| 23 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 22 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 19 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 18 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 17 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 16 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 15 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 12 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | 2,023 |
| 11 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | - |
| 10 Apr 2024 | 5.18 | 5.22 | 5.18 | 5.22 | 5.19 | 4,540 |
| 09 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 480 |
| 08 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 100 |
| 05 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | 2,500 |
| 04 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | 105 |
| 03 Apr 2024 | 5.39 | 5.55 | 5.17 | 5.42 | 5.39 | 22,063 |
| 02 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | 8,000 |
| 01 Apr 2024 | 5.36 | 5.36 | 4.92 | 4.92 | 4.89 | 6,000 |
| 28 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.13 | - |
| 27 Mar 2024 | 5.15 | 5.16 | 5.15 | 5.16 | 5.13 | 4,000 |
| 26 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.90 | - |
| 25 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.90 | 800 |
| 22 Mar 2024 | 4.68 | 4.91 | 4.68 | 4.91 | 4.88 | 2,800 |
| 21 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | - |
| 20 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | - |
| 19 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | - |
| 18 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | 2,500 |
| 15 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
| 14 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 100 |
| 13 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
| 12 Mar 2024 | 5.32 | 5.40 | 5.00 | 5.40 | 5.37 | 2,700 |
| 11 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | - |
| 08 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | - |
| 07 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | - |
| 06 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | - |
| 05 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | 5,000 |
| 04 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - |
| 01 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - |
| 29 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - |
| 28 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - |
| 27 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - |
| 26 Feb 2024 | 4.50 | 4.60 | 4.50 | 4.50 | 4.47 | 2,876 |
| 23 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | - |
| 22 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | - |
| 21 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | 2,500 |
| 20 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 16 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 15 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 14 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 13 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 12 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 09 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 08 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 07 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 06 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 05 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 02 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 01 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 31 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 30 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 29 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 26 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 25 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 24 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 23 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 22 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 19 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | - |
| 18 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | 1,600 |
| 17 Jan 2024 | 4.06 | 4.06 | 3.71 | 3.71 | 3.69 | 5,100 |
| 16 Jan 2024 | 3.60 | 3.64 | 3.60 | 3.64 | 3.62 | 1,504 |
| 12 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - |
| 11 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 3,000 |
| 10 Jan 2024 | 3.80 | 3.95 | 3.80 | 3.95 | 3.93 | 1,100 |
| 09 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 08 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 05 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 04 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 03 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 02 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 29 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 28 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 27 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 26 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 22 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - |
| 21 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 2,500 |
| 20 Dec 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 13,000 |
| 19 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - |
| 18 Dec 2023 | 4.12 | 4.12 | 3.86 | 4.00 | 3.98 | 29,000 |
| 15 Dec 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | - |
| 14 Dec 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | - |
| 13 Dec 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | - |
| 12 Dec 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.