Cosa Resources Corp. (TSXV:COSA)
Canada
· Delayed Price · Currency is CAD 0.2150
+0.0050 (2.38%)
May 30, 2025, 4:00 PM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 60,884 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 51,000 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 46,798 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 6.38% | 166,627 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 45,900 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 44,185 |
| Jun 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 6.38% | 170,400 |
| Jun 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.30% | 66,507 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 72,510 |
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.38% | 23,000 |
| May 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 24,254 |
| May 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 40,500 |
| May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 74,500 |
| May 26, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.50% | 115,000 |
| May 23, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | - | 8.11% | 352,995 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 23,500 |
| May 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 264,900 |
| May 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 650,813 |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 163,675 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 88,100 |
| May 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 156,182 |
| May 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 74,500 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 9,000 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 127,000 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 77,500 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 344,071 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 40,000 |
| May 5, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -9.09% | 54,844 |
| May 2, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 7.32% | 69,800 |
| May 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 26,000 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 10,650 |
| Apr 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -1.23% | 152,600 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -3.57% | 544,400 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 105,000 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 122,200 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 7,700 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.88% | 30,750 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 24,270 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 11,500 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 141,458 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.88% | 18,000 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 9,000 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 36,000 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 10,500 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | -2.50% | 198,900 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 38,600 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 7,000 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 40,694 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.33% | 113,775 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 4,500 |