Cosa Resources Corp. (COSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0144 (-8.76%)
Jun 27, 2025, 9:30 AM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -8.76% | 45,100 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.59% | 33,000 |
| Jun 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 17.26% | 9,568 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -2.02% | 3,603 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.16% | 7,258 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.43% | 3,702 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.38% | 23,463 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 16, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.42% | 43,370 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.82% | 14,443 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.35% | 5,555 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.82% | 850 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jun 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.77% | 12,333 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.06% | 16,930 |
| Jun 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,905 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 130,550 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.81% | 43,000 |
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | 29,800 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.13% | 73,700 |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.07% | 21,625 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.48% | 59,000 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.93% | 6,850 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.88% | 42,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.04% | 10,600 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 10,000 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.08% | 150 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.93% | 3,000 |
| May 14, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.26% | 126,504 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.03% | 39,400 |
| May 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.34% | 21,818 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.47% | 1,020 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.09% | 17,428 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.59% | 21,600 |
| May 5, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -2.80% | 7,000 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.94% | 5,200 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.80% | 9,000 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,999 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 384 |
| Apr 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -7.11% | 17,751 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.70% | 8,299 |
| Apr 24, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.12% | 25,122 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,400 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.06% | 21,750 |
| Apr 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.13% | 7,800 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.36% | 500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.17% | 57,056 |