Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.45	0.46	0.45	0.46	-	-	10,000
Feb 5, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	161,337
Feb 4, 2026	0.56	0.56	0.49	0.49	0.49	-9.26%	233,646
Feb 3, 2026	0.54	0.58	0.54	0.54	0.54	-	96,890
Feb 2, 2026	0.54	0.58	0.51	0.54	0.54	-6.90%	260,916
Jan 30, 2026	0.53	0.59	0.53	0.58	0.58	-6.45%	301,980
Jan 29, 2026	0.57	0.62	0.53	0.62	0.62	12.73%	1,272,929
Jan 28, 2026	0.52	0.56	0.52	0.55	0.55	10.00%	513,786
Jan 27, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	180,096
Jan 26, 2026	0.47	0.48	0.45	0.46	0.46	2.22%	98,703
Jan 23, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	24,910
Jan 22, 2026	0.49	0.50	0.46	0.47	0.47	-3.12%	270,685
Jan 21, 2026	0.49	0.50	0.45	0.48	0.48	-	211,482
Jan 20, 2026	0.48	0.49	0.47	0.48	0.48	-4.00%	90,354
Jan 19, 2026	0.48	0.50	0.47	0.50	0.50	6.38%	461,508
Jan 16, 2026	0.44	0.48	0.44	0.47	0.47	8.05%	568,723
Jan 15, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	183,487
Jan 14, 2026	0.39	0.44	0.39	0.43	0.43	11.69%	409,850
Jan 13, 2026	0.39	0.40	0.39	0.39	0.39	-	96,500
Jan 12, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	129,544
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	84,770
Jan 8, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	70,721
Jan 7, 2026	0.42	0.42	0.38	0.39	0.39	-3.75%	179,439
Jan 6, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	75,333
Jan 5, 2026	0.41	0.41	0.38	0.41	0.41	-1.22%	68,479
Jan 2, 2026	0.38	0.42	0.38	0.41	0.41	12.33%	342,739
Dec 31, 2025	0.37	0.37	0.35	0.37	0.37	-1.35%	64,500
Dec 30, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	63,809
Dec 29, 2025	0.38	0.39	0.37	0.39	0.39	5.48%	128,552
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	2.82%	12,600
Dec 23, 2025	0.37	0.37	0.36	0.36	0.36	-1.39%	34,732
Dec 22, 2025	0.36	0.38	0.35	0.36	0.36	-	258,304
Dec 19, 2025	0.33	0.36	0.33	0.36	0.36	7.46%	129,750
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	47,826
Dec 17, 2025	0.33	0.34	0.33	0.33	0.33	-	71,079
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	45,565
Dec 15, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	75,411
Dec 12, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	26,270
Dec 11, 2025	0.34	0.35	0.33	0.35	0.35	7.81%	48,031
Dec 10, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	197,612
Dec 9, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	18,645
Dec 8, 2025	0.32	0.35	0.32	0.34	0.34	8.06%	258,750
Dec 5, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	38,500
Dec 4, 2025	0.31	0.32	0.30	0.32	0.32	4.92%	47,354
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	3,500
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	25,764
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	34,500
Nov 28, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	42,500
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	15,218
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	26,775