Get the Stockscreener App
0.089
6.27%
-0.00595
Coinsilium Group Limited Stock (CINGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.0999 | $0.0817 | $0.0182 | 1,521,000.0 | -6.27% |
| Jul 31, 2025 | $0.1019 | $0.09 | $0.0119 | 1,092,232.0 | +4.46% |
| Jul 30, 2025 | $0.0999 | $0.0885 | $0.0114 | 2,737,428.0 | -12.56% |
| Jul 29, 2025 | $0.126 | $0.096 | $0.03 | 2,156,171.0 | +11.72% |
| Jul 28, 2025 | $0.097 | $0.071 | $0.026 | 2,761,025.0 | +3.33% |
| Jul 25, 2025 | $0.091 | $0.08 | $0.011 | 2,967,276.0 | -4.26% |
| Jul 24, 2025 | $0.125 | $0.0921 | $0.0329 | 8,277,603.0 | -16.81% |
| Jul 23, 2025 | $0.12 | $0.0889 | $0.0311 | 3,990,736.0 | -12.74% |
| Jul 22, 2025 | $0.169 | $0.1102 | $0.0588 | 16,487,114.0 | -41.14% |
| Jul 21, 2025 | $0.229 | $0.171 | $0.058 | 4,665,661.0 | -5.58% |
| Jul 18, 2025 | $0.2451 | $0.197 | $0.0481 | 2,778,910.0 | +5.43% |
| Jul 17, 2025 | $0.25 | $0.201 | $0.049 | 2,062,190.0 | -5.15% |
| Jul 16, 2025 | $0.2368 | $0.1925 | $0.0443 | 4,121,248.0 | -2.92% |
| Jul 15, 2025 | $0.26 | $0.2201 | $0.0399 | 2,567,078.0 | -16.96% |
| Jul 14, 2025 | $0.35 | $0.2703 | $0.0797 | 4,133,580.0 | -18.59% |
| Jul 11, 2025 | $0.412 | $0.344 | $0.068 | 2,911,627.0 | +3.00% |
| Jul 10, 2025 | $0.3658 | $0.296 | $0.0698 | 3,303,091.0 | +6.05% |
| Jul 09, 2025 | $0.33 | $0.294 | $0.036 | 4,508,286.0 | +3.83% |
| Jul 08, 2025 | $0.3299 | $0.2966 | $0.0333 | 2,983,138.0 | -0.24% |
| Jul 07, 2025 | $0.33 | $0.275 | $0.055 | 5,856,326.0 | +21.14% |
| Jul 03, 2025 | $0.2997 | $0.24 | $0.0597 | 9,226,408.0 | -25.89% |
Coinsilium Group Limited Stock (CINGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coinsilium Group Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CINGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coinsilium Group Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coinsilium Group Limited Stock (CINGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.46 | $0.071 | $0.389 | 99,513,385.0 | -79.57% |
| Jun, 2025 | $1.24 | $0.073 | $1.17 | 102,810,085.0 | +262.83% |
| May, 2025 | $0.16 | $0.0367 | $0.1233 | 19,673,085.0 | +175.86% |
| Apr, 2025 | $0.05 | $0.0275 | $0.0225 | 1,087,440.0 | +29.46% |
| Mar, 2025 | $0.041 | $0.02 | $0.021 | 1,243,904.0 | -18.05% |
| Feb, 2025 | $0.055 | $0.0243 | $0.0307 | 694,743.0 | -4.65% |
| Jan, 2025 | $0.07 | $0.0336 | $0.0364 | 1,923,437.0 | -10.32% |
Coinsilium Group Limited Stock (CINGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0775 | $0.0359 | $0.0416 | 1,946,315.0 | -22.10% |
| Nov, 2024 | $0.065 | $0.0125 | $0.0525 | 2,982,174.0 | +110.00% |
| Oct, 2024 | $0.028 | $0.015 | $0.013 | 1,570,193.0 | -3.47% |
| Sep, 2024 | $0.03 | $0.0132 | $0.0168 | 195,819.0 | +48.00% |
| Aug, 2024 | $0.0225 | $0.0126 | $0.0099 | 326,032.0 | -22.22% |
| Jul, 2024 | $0.027 | $0.015 | $0.012 | 434,956.0 | +11.94% |
| Jun, 2024 | $0.035 | $0.015 | $0.02 | 445,498.0 | -36.55% |
| May, 2024 | $0.036 | $0.0221 | $0.0139 | 523,681.0 | +5.60% |
| Apr, 2024 | $0.0399 | $0.0176 | $0.0223 | 866,535.0 | -6.25% |
| Mar, 2024 | $0.048 | $0.02 | $0.028 | 945,945.0 | -8.57% |
| Feb, 2024 | $0.039 | $0.015 | $0.024 | 499,940.0 | +84.21% |
| Jan, 2024 | $0.048 | $0.013 | $0.035 | 951,583.0 | -11.63% |
Coinsilium Group Limited Stock (CINGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0289 | $0.01 | $0.0189 | 1,840,244.0 | +115.00% |
| Nov, 2023 | $0.02 | $0.01 | $0.01 | 526,052.0 | +11.11% |
| Oct, 2023 | $0.02 | $0.0089 | $0.0111 | 178,005.0 | -14.29% |
| Sep, 2023 | $0.0159 | $0.01 | $0.0059 | 315,388.0 | -41.34% |
| Aug, 2023 | $0.0197 | $0.0107 | $0.00901 | 138,913.0 | +49.17% |
| Jul, 2023 | $0.0159 | $0.011 | $0.0049 | 69,667.0 | -21.31% |
| Jun, 2023 | $0.0197 | $0.01 | $0.0097 | 445,414.0 | +30.34% |
| May, 2023 | $0.017 | $0.011 | $0.006 | 267,171.0 | -46.82% |
| Apr, 2023 | $0.0236 | $0.011 | $0.0126 | 799,973.0 | +12.24% |
| Mar, 2023 | $0.0262 | $0.0114 | $0.0148 | 337,824.0 | -20.16% |
| Feb, 2023 | $0.0246 | $0.013 | $0.0116 | 646,087.0 | +69.31% |
| Jan, 2023 | $0.0239 | $0.011 | $0.0129 | 206,538.0 | +33.03% |
0.66%
5.71%
Cap:
|
Volume (24h):