Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	58,440
Nov 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	144,748
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	57,016
Nov 20, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	207,500
Nov 19, 2025	0.30	0.30	0.29	0.30	0.30	-	10,505
Nov 18, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	208,824
Nov 17, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	669,110
Nov 14, 2025	0.27	0.29	0.26	0.29	0.29	-1.72%	339,952
Nov 13, 2025	0.32	0.32	0.29	0.29	0.29	-6.45%	154,835
Nov 12, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	43,000
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	6,300
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