Cosmo Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.01	0.01	0.01	0.01	-	-	50,000
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	75,000
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	620,000
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	20,491
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	2,391,100
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-	175,684
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-18.18%	4,821,675
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	98,401
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	484,954
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	866,666
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	253,846
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	531,510
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	416,666
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	142,430
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	4,089
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-	82,500
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	374,801
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-	151,514
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	48,666
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	495,469
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	768,200
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	194,656
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	614,546
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-12.00%	2,515,693
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	4.17%	17,170
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	102,631
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	60,921
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	555,734
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	185,086
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	440,434
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	1,238,933
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	76,861
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	345,524
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,830,943
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	432,616
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	1,727,896
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	2,078,629
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	143,571
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	385,367
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	11,908
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	640,914
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	776,481
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,278,813
Jan 2, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	150,000
Dec 31, 2025	0.02	0.02	0.02	0.02	0.01	-	100,000
Dec 29, 2025	0.01	0.02	0.01	0.02	0.01	7.14%	1,169,354
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	412,354
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	16.67%	1,979,128
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	2,210,947
Dec 18, 2025	0.02	0.02	0.01	0.01	0.01	-23.53%	5,299,054