Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.69	0.71	0.65	0.68	0.68	3.03%	883,147
Jul 3, 2026	0.66	0.66	0.64	0.66	0.66	4.76%	45,000
Jul 2, 2026	0.67	0.70	0.62	0.63	0.63	1.61%	254,479
Jun 30, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	60,405
Jun 29, 2026	0.64	0.64	0.59	0.61	0.61	-6.15%	52,289
Jun 26, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	20,501
Jun 25, 2026	0.66	0.68	0.62	0.68	0.68	7.94%	150,560
Jun 24, 2026	0.69	0.69	0.63	0.63	0.63	-5.97%	526,099
Jun 23, 2026	0.69	0.72	0.67	0.67	0.67	-1.47%	104,030
Jun 22, 2026	0.73	0.73	0.68	0.68	0.68	-5.56%	71,190
Jun 19, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	676,509
Jun 18, 2026	0.61	0.73	0.61	0.73	0.73	21.67%	1,137,703
Jun 17, 2026	0.61	0.64	0.60	0.60	0.60	-1.64%	629,692
Jun 16, 2026	0.62	0.62	0.60	0.61	0.61	-	40,027
Jun 15, 2026	0.60	0.62	0.59	0.61	0.61	5.17%	156,363
Jun 12, 2026	0.59	0.60	0.58	0.58	0.58	-	45,112
Jun 11, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	213,536
Jun 10, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	66,151
Jun 9, 2026	0.60	0.61	0.54	0.57	0.57	-3.39%	262,330
Jun 8, 2026	0.59	0.60	0.55	0.59	0.59	5.36%	121,275
Jun 5, 2026	0.61	0.61	0.56	0.56	0.56	-9.68%	405,792
Jun 4, 2026	0.67	0.67	0.60	0.62	0.62	-7.46%	401,056
Jun 3, 2026	0.71	0.71	0.65	0.67	0.67	-	37,893
Jun 2, 2026	0.66	0.70	0.64	0.67	0.67	4.69%	306,282
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