Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.48	0.49	0.48	0.48	-	-	56,507
Sep 15, 2026	0.48	0.50	0.47	0.48	0.48	-2.04%	189,679
Sep 14, 2026	0.51	0.54	0.48	0.49	0.49	-18.33%	312,248
Sep 11, 2026	0.48	0.60	0.48	0.60	0.60	23.71%	322,302
Sep 10, 2026	0.51	0.51	0.48	0.49	0.49	-4.90%	48,750
Sep 9, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	198,829
Sep 8, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	51,632
Sep 4, 2026	0.56	0.56	0.52	0.53	0.53	-	109,010
Sep 3, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	169,140
Sep 2, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	12,011
Sep 1, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	35,486
Aug 31, 2026	0.52	0.55	0.51	0.53	0.53	-	74,768
Aug 28, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	45,512
Aug 27, 2026	0.55	0.56	0.53	0.56	0.56	1.82%	166,680
Aug 26, 2026	0.56	0.57	0.54	0.55	0.55	-5.17%	327,109
Aug 25, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	200,373
Aug 24, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	44,487
Aug 21, 2026	0.51	0.56	0.51	0.56	0.56	9.80%	157,188
Aug 20, 2026	0.51	0.52	0.50	0.51	0.51	-3.77%	78,001
Aug 19, 2026	0.54	0.54	0.53	0.53	0.53	-	62,410
Aug 18, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	55,594
Aug 17, 2026	0.55	0.58	0.54	0.54	0.54	-1.82%	69,024
Aug 14, 2026	0.55	0.56	0.55	0.55	0.55	-	44,212
Aug 13, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	121,051
Aug 12, 2026	0.57	0.57	0.55	0.56	0.56	-3.45%	71,205
Aug 11, 2026	0.58	0.60	0.57	0.58	0.58	3.57%	115,283
Aug 10, 2026	0.54	0.57	0.53	0.56	0.56	5.66%	82,691
Aug 7, 2026	0.51	0.54	0.51	0.53	0.53	-	142,620
Aug 6, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	139,094
Aug 5, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	102,775
Aug 4, 2026	0.54	0.56	0.53	0.53	0.53	-	104,771
Jul 31, 2026	0.54	0.54	0.53	0.53	0.53	-	32,241
Jul 30, 2026	0.52	0.53	0.52	0.53	0.53	-1.85%	86,154
Jul 29, 2026	0.54	0.56	0.51	0.54	0.54	-	108,101
Jul 28, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	110,211
Jul 27, 2026	0.59	0.59	0.57	0.58	0.58	-	23,957
Jul 24, 2026	0.60	0.60	0.57	0.58	0.58	1.75%	13,839
Jul 23, 2026	0.58	0.58	0.56	0.57	0.57	-3.39%	24,986
Jul 22, 2026	0.61	0.63	0.59	0.59	0.59	-1.67%	569,450
Jul 21, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	240,300
Jul 20, 2026	0.57	0.59	0.57	0.57	0.57	-	54,936
Jul 17, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	30,100
Jul 16, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	49,675
Jul 15, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	56,789
Jul 14, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	61,200
Jul 13, 2026	0.64	0.66	0.57	0.60	0.60	-6.25%	254,736
Jul 10, 2026	0.67	0.68	0.64	0.64	0.64	-3.03%	17,257
Jul 9, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	32,502
Jul 8, 2026	0.64	0.65	0.63	0.65	0.65	-	48,639
Jul 7, 2026	0.68	0.68	0.64	0.65	0.65	-4.41%	73,920