Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.38	0.41	0.38	0.41	0.41	2.53%	75,653
Oct 8, 2026	0.39	0.40	0.36	0.40	0.40	-2.47%	384,349
Oct 7, 2026	0.43	0.43	0.39	0.41	0.41	-3.57%	210,862
Oct 6, 2026	0.40	0.42	0.39	0.42	0.42	6.33%	176,055
Oct 5, 2026	0.43	0.43	0.39	0.40	0.40	-7.06%	284,611
Oct 2, 2026	0.44	0.45	0.43	0.43	0.43	-1.16%	138,226
Oct 1, 2026	0.48	0.48	0.43	0.43	0.43	-14.00%	39,877
Sep 30, 2026	0.49	0.54	0.47	0.50	0.50	8.70%	4,249,628
Sep 29, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	61,109
Sep 28, 2026	0.48	0.50	0.44	0.50	0.50	5.26%	199,385
Sep 25, 2026	0.45	0.48	0.43	0.48	0.48	10.47%	349,507
Sep 24, 2026	0.45	0.45	0.43	0.43	0.43	-6.52%	68,092
Sep 23, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	100,160
Sep 22, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	164,527
Sep 21, 2026	0.54	0.54	0.48	0.48	0.48	-14.29%	138,362
Sep 18, 2026	0.49	0.57	0.48	0.56	0.56	12.00%	680,886
Sep 17, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	191,052
Sep 16, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	77,677
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