Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.66	0.67	0.63	0.64	0.64	-4.48%	158,546
May 29, 2026	0.64	0.67	0.64	0.67	0.67	1.52%	93,410
May 28, 2026	0.63	0.67	0.62	0.66	0.66	-	80,685
May 27, 2026	0.68	0.69	0.64	0.66	0.66	-2.94%	109,912
May 26, 2026	0.68	0.68	0.65	0.68	0.68	-	147,428
May 25, 2026	0.71	0.71	0.68	0.68	0.68	-	22,968
May 22, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	15,436
May 21, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	78,140
May 20, 2026	0.66	0.73	0.66	0.72	0.72	7.46%	56,040
May 19, 2026	0.71	0.71	0.65	0.67	0.67	-5.63%	323,455
May 15, 2026	0.71	0.73	0.70	0.71	0.71	-2.74%	260,691
May 14, 2026	0.74	0.75	0.72	0.73	0.73	1.39%	41,129
May 13, 2026	0.74	0.75	0.70	0.72	0.72	-1.37%	224,550
May 12, 2026	0.80	0.81	0.73	0.73	0.73	-7.59%	233,842
May 11, 2026	0.77	0.79	0.75	0.79	0.79	5.33%	176,830
May 8, 2026	0.76	0.77	0.74	0.75	0.75	1.35%	99,341
May 7, 2026	0.75	0.78	0.73	0.74	0.74	-2.63%	179,084
May 6, 2026	0.69	0.76	0.68	0.76	0.76	13.43%	176,592
May 5, 2026	0.71	0.73	0.67	0.67	0.67	-6.94%	228,966
May 4, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	44,984
May 1, 2026	0.74	0.74	0.72	0.74	0.74	-	109,703
Apr 30, 2026	0.74	0.75	0.72	0.74	0.74	4.23%	99,427
Apr 29, 2026	0.71	0.74	0.71	0.71	0.71	-1.39%	128,441
Apr 28, 2026	0.71	0.73	0.71	0.72	0.72	-1.37%	102,367
Apr 27, 2026	0.72	0.75	0.71	0.73	0.73	2.82%	214,155
Apr 24, 2026	0.76	0.76	0.71	0.71	0.71	-2.74%	157,100
Apr 23, 2026	0.72	0.76	0.71	0.73	0.73	1.39%	150,079
Apr 22, 2026	0.73	0.76	0.70	0.72	0.72	-	488,100
Apr 21, 2026	0.81	0.81	0.72	0.72	0.72	-7.69%	365,812
Apr 20, 2026	0.74	0.82	0.73	0.78	0.78	6.85%	441,919
Apr 17, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	363,795
Apr 16, 2026	0.72	0.73	0.69	0.71	0.71	1.43%	134,635
Apr 15, 2026	0.66	0.73	0.66	0.70	0.70	3.70%	258,100
Apr 14, 2026	0.67	0.68	0.65	0.68	0.68	2.27%	199,012
Apr 13, 2026	0.67	0.67	0.61	0.66	0.66	-2.94%	500,118
Apr 10, 2026	0.78	0.78	0.68	0.68	0.68	-9.33%	269,681
Apr 9, 2026	0.73	0.76	0.71	0.75	0.75	5.63%	516,310
Apr 8, 2026	0.71	0.79	0.70	0.71	0.71	1.43%	546,053
Apr 7, 2026	0.71	0.71	0.66	0.70	0.70	-1.41%	461,401
Apr 6, 2026	0.75	0.75	0.67	0.71	0.71	-4.05%	790,486
Apr 2, 2026	0.72	0.76	0.70	0.74	0.74	2.78%	607,271
Apr 1, 2026	0.62	0.73	0.62	0.72	0.72	16.13%	665,658
Mar 31, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	339,305
Mar 30, 2026	0.64	0.72	0.61	0.63	0.63	-	1,269,879
Mar 27, 2026	0.58	0.65	0.58	0.63	0.63	12.50%	662,576
Mar 26, 2026	0.53	0.58	0.51	0.56	0.56	-	413,980
Mar 25, 2026	0.58	0.65	0.53	0.56	0.56	5.66%	443,653
Mar 24, 2026	0.46	0.54	0.44	0.53	0.53	32.50%	845,489
Mar 23, 2026	0.40	0.41	0.38	0.40	0.40	12.68%	181,007
Mar 20, 2026	0.38	0.39	0.35	0.36	0.36	-8.97%	200,450