Cosa Resources Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.400	0.400	0.370	0.380	0.380	24,548
2026-10-19	0.395	0.400	0.370	0.400	0.400	189,897
2026-10-16	0.390	0.395	0.365	0.395	0.395	137,425
2026-10-15	0.350	0.390	0.340	0.385	0.385	123,362
2026-10-14	0.375	0.375	0.340	0.345	0.345	113,849
2026-10-13	0.405	0.405	0.370	0.370	0.370	120,652
2026-10-09	0.375	0.405	0.375	0.405	0.405	75,653
2026-10-08	0.385	0.395	0.360	0.395	0.395	384,349
2026-10-07	0.425	0.425	0.390	0.405	0.405	210,862
2026-10-06	0.395	0.420	0.385	0.420	0.420	176,055
2026-10-05	0.430	0.430	0.390	0.395	0.395	284,611
2026-10-02	0.435	0.450	0.425	0.425	0.425	138,226
2026-10-01	0.475	0.475	0.430	0.430	0.430	39,877
2026-09-30	0.490	0.540	0.470	0.500	0.500	4,249,628
2026-09-29	0.500	0.500	0.460	0.460	0.460	61,109
2026-09-28	0.475	0.500	0.440	0.500	0.500	199,385
2026-09-25	0.445	0.480	0.433	0.475	0.475	349,507
2026-09-24	0.450	0.450	0.430	0.430	0.430	68,092
2026-09-23	0.475	0.475	0.450	0.460	0.460	100,160
2026-09-22	0.480	0.480	0.460	0.470	0.470	164,527
2026-09-21	0.540	0.540	0.480	0.480	0.480	138,362
2026-09-18	0.490	0.570	0.480	0.560	0.560	680,886
2026-09-17	0.490	0.510	0.480	0.500	0.500	191,052
2026-09-16	0.480	0.490	0.475	0.490	0.490	77,677
2026-09-15	0.480	0.500	0.470	0.480	0.480	189,679
2026-09-14	0.510	0.540	0.480	0.490	0.490	312,248
2026-09-11	0.480	0.600	0.475	0.600	0.600	322,302
2026-09-10	0.510	0.510	0.480	0.485	0.485	48,750
2026-09-09	0.520	0.520	0.510	0.510	0.510	198,829
2026-09-08	0.530	0.530	0.510	0.520	0.520	51,632
2026-09-04	0.560	0.560	0.520	0.530	0.530	109,010
2026-09-03	0.530	0.540	0.520	0.530	0.530	169,140
2026-09-02	0.520	0.520	0.510	0.520	0.520	12,011
2026-09-01	0.520	0.520	0.510	0.510	0.510	35,486
2026-08-31	0.520	0.550	0.510	0.530	0.530	74,768
2026-08-28	0.550	0.550	0.530	0.530	0.530	45,512
2026-08-27	0.550	0.560	0.530	0.560	0.560	166,680
2026-08-26	0.560	0.570	0.540	0.550	0.550	327,109
2026-08-25	0.550	0.580	0.550	0.580	0.580	200,373
2026-08-24	0.560	0.570	0.540	0.550	0.550	44,487
2026-08-21	0.510	0.560	0.510	0.560	0.560	157,188
2026-08-20	0.510	0.520	0.500	0.510	0.510	78,001
2026-08-19	0.540	0.540	0.530	0.530	0.530	62,410
2026-08-18	0.530	0.540	0.520	0.530	0.530	55,594
2026-08-17	0.550	0.580	0.540	0.540	0.540	69,024
2026-08-14	0.550	0.560	0.550	0.550	0.550	44,212
2026-08-13	0.550	0.550	0.540	0.550	0.550	121,051
2026-08-12	0.570	0.570	0.550	0.560	0.560	71,205
2026-08-11	0.580	0.600	0.570	0.580	0.580	115,283
2026-08-10	0.540	0.570	0.530	0.560	0.560	82,691
2026-08-07	0.510	0.540	0.510	0.530	0.530	142,620
2026-08-06	0.550	0.550	0.520	0.530	0.530	139,094
2026-08-05	0.530	0.540	0.520	0.540	0.540	102,775
2026-08-04	0.540	0.560	0.530	0.530	0.530	104,771
2026-07-31	0.540	0.540	0.525	0.530	0.530	32,241
2026-07-30	0.520	0.530	0.520	0.530	0.530	86,154
2026-07-29	0.540	0.555	0.510	0.540	0.540	108,101
2026-07-28	0.580	0.580	0.540	0.540	0.540	110,211
2026-07-27	0.590	0.590	0.570	0.580	0.580	23,957
2026-07-24	0.600	0.600	0.570	0.580	0.580	13,839

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.