Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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