Cosa Resources Corp. (TSXV:COSA)
Canada
· Delayed Price · Currency is CAD 0.1950
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 68,500 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 200,655 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 23,000 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.27% | 191,700 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 53,500 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -4.44% | 82,050 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 53,250 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.16% | 135,386 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 147,600 |
| Mar 19, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.26% | 67,500 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 188,000 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 4.55% | 47,320 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 64,861 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 9,500 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.38% | 37,475 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.67% | 25,000 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.17% | 17,000 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 6,604 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 116,299 |
| Mar 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 6.82% | 172,900 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -2.22% | 121,000 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -2.17% | 46,373 |
| Feb 28, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 2.22% | 311,001 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.16% | 108,240 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -2.00% | 645,660 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 207,103 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -5.56% | 338,812 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.89% | 100,486 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 3,300 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.92% | 17,303 |
| Feb 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 49,410 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 271,502 |
| Feb 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 223,703 |
| Feb 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.26% | 88,500 |
| Feb 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | - | 142,200 |