Cosa Resources Corp. (COSAF)
OTCMKTS · Delayed Price · Currency is USD
0.2752
+0.0005 (0.18%)
Oct 31, 2025, 8:30 AM EST
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.44% | 13,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.18% | 9,180 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -12.74% | 48,611 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.07% | 129,810 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.18% | 51,945 |
| Oct 30, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 6.27% | 18,755 |
| Oct 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.39% | 131,660 |
| Oct 28, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.91% | 24,705 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.95% | 2,505 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.07% | 61,035 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.45% | 79,810 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.76% | 7,954 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.06% | 15,206 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.61% | 19,956 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.15% | 130,237 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.57% | 53,975 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.55% | 75,020 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.16% | 17,910 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -8.86% | 106,464 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.24% | 51,300 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 3.06% | 73,531 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.53% | 68,000 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.37% | 65,359 |
| Oct 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 12.13% | 12,034 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 14,050 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.11% | 45,976 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.97% | 104,065 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.97% | 26,710 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 6.06% | 88,450 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.90% | 24,515 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.44% | 60,414 |
| Sep 24, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.58% | 118,418 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.45% | 50,500 |
| Sep 22, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 0.67% | 178,150 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 6.28% | 46,660 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.50% | 52,100 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.26% | 48,848 |
| Sep 16, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.96% | 181,000 |
| Sep 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.45% | 37,000 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.08% | 16,000 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.35% | 74,000 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17% | 58,013 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.42% | 140,568 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.03% | 211,600 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.14% | 11,000 |
| Sep 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 191,265 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 35,142 |
| Sep 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.68% | 46,500 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.73% | 32,542 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.76% | 47,883 |