Cosa Resources Corp. (COSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1520
-0.0049 (-3.12%)
Apr 24, 2025, 9:30 AM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 5,000 |
| Mar 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.14% | 60,699 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.41% | 9,031 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.92% | 10,500 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.32% | 10,700 |
| Mar 5, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -1.00% | 9,850 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.13% | 26,166 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | 41,264 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.83% | 2,000 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.84% | 24,212 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.14% | 39,451 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.72% | 70,109 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.16% | 77,009 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.67% | 5,100 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1 |
| Feb 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.83% | 4,993 |
| Feb 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.71% | 36,493 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.11% | 47,815 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.21% | 55,964 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.60% | 59,950 |