Cosa Resources Corp. (COSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1592
+0.0054 (3.48%)
May 27, 2025, 4:00 PM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 6,400 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.34% | 4,630 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.71% | 32,371 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.97% | 11,535 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.04% | 66,355 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.93% | 26,850 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19% | 16,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.90% | 14,250 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.72% | 19,250 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.40% | 6,100 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.83% | 15,600 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.50% | 30,521 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.73% | 2,500 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.85% | 41,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 1,600 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.79% | 6,000 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 25,521 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 28,961 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.74% | 1,500 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 82,000 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.03% | 23,980 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.86% | 52,700 |