Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.36	0.36	0.32	0.32	0.32	-7.34%	14,190
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	-3.37%	115,512
Mar 11, 2026	0.37	0.37	0.35	0.36	0.36	-2.11%	176,850
Mar 10, 2026	0.40	0.40	0.36	0.37	0.37	-6.57%	24,615
Mar 9, 2026	0.41	0.41	0.38	0.40	0.40	-6.56%	83,514
Mar 6, 2026	0.39	0.42	0.39	0.42	0.42	3.44%	19,158
Mar 5, 2026	0.42	0.43	0.41	0.41	0.41	-3.37%	18,030
Mar 4, 2026	0.45	0.45	0.42	0.42	0.42	-0.35%	55,334
Mar 3, 2026	0.35	0.43	0.35	0.43	0.43	16.10%	102,139
Mar 2, 2026	0.37	0.38	0.37	0.37	0.37	-3.70%	24,589
Feb 27, 2026	0.37	0.38	0.37	0.38	0.38	1.44%	64,415
Feb 26, 2026	0.37	0.38	0.36	0.38	0.38	4.80%	37,755
Feb 25, 2026	0.34	0.36	0.34	0.36	0.36	6.55%	37,700
Feb 24, 2026	0.32	0.34	0.32	0.34	0.34	0.06%	95,700
Feb 23, 2026	0.34	0.34	0.33	0.34	0.34	1.39%	47,401
Feb 20, 2026	0.33	0.34	0.33	0.33	0.33	2.38%	5,615
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-4.63%	2,270
Feb 18, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	2,359
Feb 17, 2026	0.35	0.35	0.32	0.32	0.32	-0.55%	3,330
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	0.34%	20,955
Feb 12, 2026	0.34	0.34	0.32	0.32	0.32	-3.76%	10,771
Feb 11, 2026	0.35	0.35	0.34	0.34	0.34	-0.76%	27,100
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-0.70%	24,906
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	-2.73%	4,908
Feb 6, 2026	0.34	0.36	0.34	0.35	0.35	4.42%	47,304
Feb 5, 2026	0.35	0.35	0.33	0.34	0.34	-10.70%	77,682
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-4.33%	20,934
Feb 3, 2026	0.41	0.41	0.39	0.39	0.39	0.15%	38,261
Feb 2, 2026	0.42	0.42	0.38	0.39	0.39	-7.29%	199,889
Jan 30, 2026	0.42	0.43	0.41	0.43	0.43	-7.65%	167,675
Jan 29, 2026	0.41	0.46	0.39	0.46	0.46	15.74%	227,662
Jan 28, 2026	0.38	0.42	0.38	0.40	0.40	10.35%	189,455
Jan 27, 2026	0.35	0.36	0.35	0.36	0.36	7.94%	23,896
Jan 26, 2026	0.35	0.35	0.33	0.33	0.33	-0.39%	27,651
Jan 23, 2026	0.32	0.34	0.32	0.34	0.34	-1.44%	14,485
Jan 22, 2026	0.34	0.36	0.33	0.34	0.34	-3.49%	187,298
Jan 21, 2026	0.36	0.36	0.33	0.35	0.35	0.17%	167,490
Jan 20, 2026	0.34	0.36	0.34	0.35	0.35	3.72%	75,604
Jan 16, 2026	0.32	0.34	0.32	0.34	0.34	8.34%	37,650
Jan 15, 2026	0.30	0.32	0.30	0.31	0.31	0.74%	50,556
Jan 14, 2026	0.29	0.31	0.29	0.31	0.31	10.33%	87,970
Jan 13, 2026	0.29	0.29	0.28	0.28	0.28	2.85%	14,519
Jan 12, 2026	0.27	0.27	0.27	0.27	0.27	0.74%	62,525
Jan 9, 2026	0.27	0.28	0.26	0.27	0.27	-5.23%	68,381
Jan 8, 2026	0.28	0.29	0.28	0.29	0.29	3.43%	20,000
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	-4.54%	12,659
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.06%	6,500
Jan 5, 2026	0.28	0.30	0.28	0.29	0.29	-1.81%	95,374
Jan 2, 2026	0.27	0.31	0.27	0.30	0.30	15.89%	33,250
Dec 31, 2025	0.27	0.28	0.26	0.26	0.26	-4.87%	36,501