Ostrom Climate Solutions Inc. (TSXV:COO)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0100 (-33.33%)
Oct 23, 2026, 11:15 AM EDT
Ostrom Climate Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 245,454 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,100 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 167,502 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 117,300 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 8,001 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 1,000 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 22,000 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 23,667 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 4,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 33,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 26,800 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 91,789 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,005 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,174 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -20.00% | 2,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 4,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 6,000 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,000 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 5,000 |
| Jul 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 31,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 25,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 8,000 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 51,214 |
| Jun 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 1,020 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 6,000 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 20,017 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,731 |
| Jun 19, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 46,349 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 37,400 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,250 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |