Skip to main content
Cosa Resources Corp. (TSXV: COSA)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
0.00 (0.00%)
Jan 21, 2025, 12:41 PM EST

Cosa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.290.310.280.29-1.75%224,752
Jan 20, 20250.270.300.270.29-5.56%182,106
Jan 17, 20250.280.280.270.27--34,200
Jan 16, 20250.260.270.260.27-8.00%25,000
Jan 15, 20250.280.280.250.25--7.41%23,100
Jan 14, 20250.260.280.260.27-5.88%8,380
Jan 13, 20250.270.270.260.26--5.56%73,836
Jan 10, 20250.290.290.270.27-1.89%5,300
Jan 9, 20250.280.280.270.27--5.36%29,650
Jan 8, 20250.290.290.280.28--3.45%125,500
Jan 7, 20250.300.310.290.29--1.69%15,500
Jan 6, 20250.300.310.280.30--1.67%175,348
Jan 3, 20250.300.300.300.30-7.14%7,586
Jan 2, 20250.290.310.280.28-3.70%50,000
Dec 31, 20240.260.270.260.27-3.85%30,200
Dec 30, 20240.290.290.260.26--7.14%517,149
Dec 27, 20240.290.290.280.28--3.45%80,000
Dec 24, 20240.280.290.280.29-7.41%65,398
Dec 23, 20240.260.270.260.27-1.89%32,350
Dec 20, 20240.270.270.260.27--1.85%90,161
Dec 19, 20240.270.280.270.27--57,000
Dec 18, 20240.270.290.270.27--158,400
Dec 17, 20240.290.290.270.27--3.57%58,080
Dec 16, 20240.290.290.280.28--83,676
Dec 13, 20240.280.290.270.28--84,600
Dec 12, 20240.270.280.270.28-1.82%122,107
Dec 11, 20240.280.280.270.28--54,129
Dec 10, 20240.290.290.280.28--6.78%148,250
Dec 9, 20240.280.300.280.30-7.27%68,800
Dec 6, 20240.290.300.270.28--3.51%216,289
Dec 5, 20240.300.300.280.29--1.72%248,000
Dec 4, 20240.300.300.290.29--3.33%208,210
Dec 3, 20240.310.310.280.30--1.64%363,460
Dec 2, 20240.300.310.280.31-35.56%1,128,337
Nov 29, 20240.230.230.230.23---
Nov 28, 20240.230.230.230.23---
Nov 27, 20240.230.230.230.23---
Nov 26, 20240.210.230.210.23-12.50%38,775
Nov 25, 20240.200.210.190.20-2.56%35,676
Nov 22, 20240.190.210.190.20-2.63%51,308
Nov 21, 20240.200.200.190.19--9.52%254,633
Nov 20, 20240.200.210.200.21-7.69%65,500
Nov 19, 20240.200.200.200.20--91,694
Nov 18, 20240.230.230.190.20--15.22%226,800
Nov 15, 20240.240.240.220.23--2.13%22,100
Nov 14, 20240.220.240.220.24-9.30%35,700
Nov 13, 20240.230.230.220.22--2.27%14,400
Nov 12, 20240.230.240.220.22-4.76%37,109
Nov 11, 20240.220.220.200.21-2.44%98,948
Nov 8, 20240.210.210.200.21--2.38%55,000
Nov 7, 20240.200.210.200.21-5.00%19,175
Nov 6, 20240.190.210.190.20-5.26%26,670
Nov 5, 20240.190.200.190.19--2.56%97,987
Nov 4, 20240.220.230.190.20--11.36%317,000
Nov 1, 20240.210.220.210.22-2.33%238,830
Oct 31, 20240.240.240.200.22--10.42%897,686
Oct 30, 20240.270.270.240.24--9.43%287,433
Oct 29, 20240.280.280.270.27--5.36%13,550
Oct 28, 20240.280.290.280.28--52,505
Oct 25, 20240.300.300.280.28--5.08%10,000
Oct 24, 20240.300.300.300.30-3.51%53,100
Oct 23, 20240.290.290.290.29--21,000
Oct 22, 20240.300.300.280.29--5.00%30,500
Oct 21, 20240.270.300.270.30-9.09%89,745
Oct 18, 20240.290.290.270.28--1.79%40,441
Oct 17, 20240.280.290.280.28-1.82%50,250
Oct 16, 20240.270.280.260.28-3.77%69,406
Oct 15, 20240.260.270.260.27-3.92%160,000
Oct 11, 20240.260.270.250.26--1.92%187,700
Oct 10, 20240.260.270.250.26--148,100
Oct 9, 20240.270.280.260.26--5.45%164,237
Oct 8, 20240.310.310.270.28--11.29%105,096
Oct 7, 20240.330.330.290.31--6.06%88,833
Oct 4, 20240.330.330.330.33-1.54%5,500
Oct 3, 20240.320.340.320.33-1.56%91,177
Oct 2, 20240.320.320.310.32-4.92%91,679
Oct 1, 20240.310.310.310.31--1.61%26,700
Sep 30, 20240.310.310.300.31--49,000
Sep 27, 20240.290.310.290.31-8.77%46,808
Sep 26, 20240.290.300.290.29-1.79%39,280
Sep 25, 20240.290.290.280.28--1.75%84,951
Sep 24, 20240.300.300.290.29--3.39%71,500
Sep 23, 20240.310.310.290.30-1.72%99,000
Sep 20, 20240.280.300.280.29-5.45%52,650
Sep 19, 20240.290.290.280.28-1.85%3,151
Sep 18, 20240.330.330.270.27--12.90%43,900
Sep 17, 20240.330.330.310.31-5.08%5,000
Sep 16, 20240.310.310.300.30--4.84%33,900
Sep 13, 20240.300.320.290.31--3.13%60,295
Sep 12, 20240.310.320.310.32-6.67%43,189
Sep 11, 20240.290.310.270.30-3.45%99,105
Sep 10, 20240.300.300.270.29-3.57%27,740
Sep 9, 20240.270.300.270.28-3.70%87,050
Sep 6, 20240.310.310.270.27--3.57%18,655
Sep 5, 20240.320.320.280.28--12.50%91,500
Sep 4, 20240.320.320.310.32-6.67%12,800
Sep 3, 20240.330.330.300.30--3.23%93,700
Aug 30, 20240.310.340.310.31-3.33%48,331
Aug 29, 20240.310.320.300.30--125,086
Aug 28, 20240.310.310.300.30-1.69%24,533