Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.330	0.350	0.320	0.335	0.335	89,226
2024-05-29	0.330	0.330	0.315	0.330	0.330	39,500
2024-05-28	0.315	0.340	0.310	0.330	0.330	165,544
2024-05-27	0.305	0.320	0.305	0.320	0.320	82,500
2024-05-24	0.340	0.340	0.320	0.325	0.325	80,298
2024-05-23	0.340	0.340	0.335	0.340	0.340	6,000
2024-05-22	0.360	0.360	0.340	0.340	0.340	40,765
2024-05-21	0.355	0.365	0.345	0.345	0.345	74,260
2024-05-17	0.330	0.360	0.330	0.350	0.350	141,173
2024-05-16	0.350	0.350	0.330	0.340	0.340	21,500
2024-05-15	0.350	0.355	0.340	0.340	0.340	125,000
2024-05-14	0.335	0.340	0.330	0.335	0.335	33,000
2024-05-13	0.365	0.365	0.330	0.330	0.330	77,803
2024-05-10	0.360	0.360	0.355	0.360	0.360	19,825
2024-05-09	0.350	0.360	0.330	0.355	0.355	101,465
2024-05-08	0.365	0.370	0.350	0.350	0.350	51,154
2024-05-07	0.375	0.380	0.370	0.370	0.370	11,401
2024-05-06	0.380	0.390	0.375	0.380	0.380	122,464
2024-05-03	0.390	0.390	0.370	0.380	0.380	12,000
2024-05-02	0.360	0.385	0.355	0.385	0.385	53,700
2024-05-01	0.370	0.370	0.360	0.365	0.365	86,000
2024-04-30	0.365	0.365	0.350	0.360	0.360	121,983
2024-04-29	0.370	0.370	0.360	0.365	0.365	44,953
2024-04-26	0.360	0.370	0.360	0.370	0.370	93,455
2024-04-25	0.365	0.365	0.350	0.360	0.360	43,586
2024-04-24	0.400	0.400	0.350	0.350	0.350	241,551
2024-04-23	0.420	0.420	0.395	0.410	0.410	37,350
2024-04-22	0.420	0.420	0.405	0.410	0.410	24,524
2024-04-19	0.440	0.440	0.420	0.420	0.420	6,000
2024-04-18	0.410	0.435	0.410	0.435	0.435	108,560
2024-04-17	0.420	0.420	0.405	0.405	0.405	92,244
2024-04-16	0.430	0.430	0.420	0.420	0.420	4,500
2024-04-15	0.450	0.450	0.410	0.410	0.410	100,166
2024-04-12	0.470	0.470	0.435	0.435	0.435	91,782
2024-04-11	0.480	0.490	0.465	0.465	0.465	68,016
2024-04-10	0.480	0.485	0.470	0.480	0.480	61,500
2024-04-09	0.480	0.485	0.475	0.480	0.480	28,026
2024-04-08	0.485	0.510	0.475	0.480	0.480	238,737
2024-04-05	0.445	0.495	0.445	0.485	0.485	292,293
2024-04-04	0.455	0.460	0.435	0.445	0.445	132,148
2024-04-03	0.430	0.470	0.430	0.455	0.455	307,487
2024-04-02	0.430	0.430	0.425	0.425	0.425	34,055
2024-04-01	0.425	0.440	0.420	0.430	0.430	146,648
2024-03-28	0.410	0.420	0.410	0.420	0.420	39,447
2024-03-27	0.415	0.415	0.400	0.410	0.410	24,001
2024-03-26	0.410	0.415	0.400	0.415	0.415	76,571
2024-03-25	0.420	0.460	0.410	0.410	0.410	130,193
2024-03-22	0.440	0.440	0.430	0.440	0.440	29,275
2024-03-21	0.445	0.445	0.430	0.430	0.430	62,612
2024-03-20	0.430	0.450	0.425	0.450	0.450	91,001
2024-03-19	0.430	0.430	0.425	0.430	0.430	27,600
2024-03-18	0.430	0.430	0.425	0.430	0.430	28,853
2024-03-15	0.430	0.440	0.425	0.430	0.430	74,500
2024-03-14	0.410	0.430	0.410	0.430	0.430	50,000
2024-03-13	0.420	0.430	0.400	0.400	0.400	221,100
2024-03-12	0.420	0.425	0.420	0.420	0.420	38,480
2024-03-11	0.420	0.425	0.410	0.410	0.410	181,800
2024-03-08	0.425	0.425	0.410	0.410	0.410	108,265
2024-03-07	0.435	0.435	0.425	0.425	0.425	50,424
2024-03-06	0.430	0.445	0.425	0.430	0.430	109,700

← NewerPage 11 of 20 · 1,151 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.