Skip to main content
Cosa Resources Corp. (TSXV:COSA)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
+0.005 (1.89%)
Feb 21, 2025, 4:00 PM EST

Cosa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.270.280.270.27-1.89%97,986
Feb 20, 20250.270.270.260.27--3,300
Feb 19, 20250.270.270.260.27-1.92%17,303
Feb 18, 20250.270.270.260.26--49,410
Feb 14, 20250.270.270.260.26--3.70%271,502
Feb 13, 20250.270.280.270.27--223,703
Feb 12, 20250.280.280.270.27--5.26%88,500
Feb 11, 20250.280.290.270.29--142,200
Feb 10, 20250.280.290.270.29-5.56%167,480
Feb 7, 20250.270.270.270.27--96,313
Feb 6, 20250.270.280.260.27--77,789
Feb 5, 20250.250.270.250.27--3.57%318,400
Feb 4, 20250.300.300.270.28--429,701
Feb 3, 20250.300.300.280.28--3.45%10,645
Jan 31, 20250.320.320.290.29--6.45%67,546
Jan 30, 20250.310.330.300.31-5.08%64,220
Jan 29, 20250.310.310.290.30--3.28%9,700
Jan 28, 20250.330.330.300.31--8.96%52,000
Jan 27, 20250.320.340.310.34-3.08%95,693
Jan 24, 20250.340.340.330.33--4.41%112,350
Jan 23, 20250.350.350.340.34--29,832
Jan 22, 20250.300.350.300.34-17.24%158,500
Jan 21, 20250.290.310.280.29-1.75%226,052
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