Cosa Resources Corp. (TSXV:COSA)
Canada · Delayed Price · Currency is CAD 0.3300
+0.0050 (1.54%)
Nov 10, 2025, 2:37 PM EST
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 22,516 |
| Nov 7, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 4.84% | 51,500 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 161,300 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 16,940 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -8.33% | 272,479 |
| Nov 3, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 140,489 |
| Oct 31, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 420,054 |
| Oct 30, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 11.43% | 254,834 |
| Oct 29, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 11.11% | 530,065 |
| Oct 28, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 153,264 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 205,888 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 35,562 |
| Oct 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 63,716 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 29,241 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 215,655 |
| Oct 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 167,133 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 83,008 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 142,265 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 155,675 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 30,100 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 61,500 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 38,021 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 66,917 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 124,775 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | 5.45% | 627,814 |
| Oct 3, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 56,888 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 37,664 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 290,040 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 14,500 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 231,400 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 113,500 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 81,000 |
| Sep 24, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 5.56% | 461,851 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 98,500 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | - | 244,280 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 213,062 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 49,600 |
| Sep 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 117,000 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 319,462 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 127,300 |
| 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 |