Cosa Resources Corp. (TSXV:COSA)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0050 (-2.04%)
Sep 12, 2025, 1:44 PM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 118,250 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 77,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 72,500 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 208,089 |
| Sep 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 155,859 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 137,899 |
| Sep 4, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 191,100 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 43,000 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | - | 216,500 |
| Aug 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 81,880 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 46,883 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 107,963 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 83,000 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 191,000 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 125,845 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 111,569 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 25,270 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 28,140 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 36,202 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 57,331 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.71% | 284,489 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 61,050 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 133,635 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 29,800 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 27,500 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 119,288 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 57,440 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 51,500 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 18,500 |
| Jul 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 48,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 294,047 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 44,750 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 108,462 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 71,038 |
| Jul 23, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 228,816 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 240,001 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 156,041 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.52% | 197,176 |
| Jul 17, 2025 | 0.24 | 0.33 | 0.23 | 0.32 | 0.32 | 36.96% | 1,025,913 |
| Jul 16, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 17.95% | 615,100 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 427,500 |
| Jul 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 188,500 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 43,000 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 272,538 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 54,094 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 2.44% | 231,682 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 177,598 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 36,800 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 138,411 |