Cosa Resources Corp. (TSXV:COSA)
Canada
· Delayed Price · Currency is CAD 0.2150
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 5.56% | 167,480 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 96,313 |
| Feb 6, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | - | 77,789 |
| Feb 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | -3.57% | 318,400 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | - | - | 429,701 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 10,645 |
| Jan 31, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -6.45% | 67,546 |
| Jan 30, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | - | 5.08% | 64,220 |
| Jan 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -3.28% | 9,700 |
| Jan 28, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | - | -8.96% | 52,000 |
| Jan 27, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | - | 3.08% | 95,693 |
| Jan 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -4.41% | 112,350 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 29,832 |
| Jan 22, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | - | 17.24% | 158,500 |
| Jan 21, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | - | 1.75% | 226,052 |
| Jan 20, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | 5.56% | 182,106 |
| Jan 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 34,200 |