Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.435	0.450	0.425	0.425	0.425	98,647
2024-03-04	0.435	0.450	0.430	0.440	0.440	133,950
2024-03-01	0.430	0.440	0.430	0.430	0.430	46,570
2024-02-29	0.430	0.440	0.415	0.440	0.440	128,812
2024-02-28	0.430	0.445	0.430	0.430	0.430	237,294
2024-02-27	0.435	0.435	0.410	0.430	0.430	386,506
2024-02-26	0.430	0.440	0.430	0.430	0.430	125,500
2024-02-23	0.455	0.455	0.430	0.430	0.430	165,833
2024-02-22	0.460	0.465	0.445	0.455	0.455	53,000
2024-02-21	0.445	0.460	0.445	0.455	0.455	116,451
2024-02-20	0.470	0.470	0.440	0.450	0.450	175,318
2024-02-16	0.465	0.470	0.465	0.465	0.465	121,648
2024-02-15	0.465	0.475	0.465	0.465	0.465	167,646
2024-02-14	0.470	0.470	0.455	0.470	0.470	356,169
2024-02-13	0.480	0.490	0.450	0.470	0.470	777,427
2024-02-12	0.530	0.540	0.500	0.520	0.520	103,694
2024-02-09	0.520	0.520	0.490	0.520	0.520	154,421
2024-02-08	0.530	0.530	0.490	0.520	0.520	484,852
2024-02-07	0.540	0.560	0.510	0.520	0.520	384,613
2024-02-06	0.550	0.560	0.540	0.550	0.550	128,135
2024-02-05	0.600	0.600	0.550	0.550	0.550	202,324
2024-02-02	0.640	0.640	0.580	0.600	0.600	231,344
2024-02-01	0.540	0.660	0.540	0.640	0.640	391,711
2024-01-31	0.530	0.540	0.520	0.530	0.530	95,816
2024-01-30	0.530	0.550	0.520	0.530	0.530	213,750
2024-01-29	0.550	0.550	0.500	0.510	0.510	377,075
2024-01-26	0.540	0.550	0.530	0.550	0.550	77,243
2024-01-25	0.540	0.540	0.530	0.530	0.530	171,675
2024-01-24	0.540	0.550	0.530	0.530	0.530	173,260
2024-01-23	0.540	0.560	0.540	0.550	0.550	203,220
2024-01-22	0.520	0.560	0.520	0.550	0.550	296,421
2024-01-19	0.540	0.550	0.510	0.520	0.520	126,288
2024-01-18	0.560	0.560	0.520	0.550	0.550	63,558
2024-01-17	0.530	0.620	0.520	0.540	0.540	409,955
2024-01-16	0.530	0.550	0.510	0.510	0.510	270,247
2024-01-15	0.510	0.540	0.500	0.530	0.530	416,297
2024-01-12	0.475	0.500	0.465	0.500	0.500	300,462
2024-01-11	0.475	0.475	0.450	0.460	0.460	231,600
2024-01-10	0.480	0.480	0.450	0.470	0.470	202,428
2024-01-09	0.460	0.470	0.450	0.470	0.470	191,465
2024-01-08	0.455	0.480	0.450	0.450	0.450	124,700
2024-01-05	0.475	0.475	0.460	0.460	0.460	49,550
2024-01-04	0.480	0.510	0.480	0.480	0.480	324,878
2024-01-03	0.470	0.470	0.450	0.470	0.470	33,432
2024-01-02	0.455	0.470	0.450	0.470	0.470	67,807
2023-12-29	0.460	0.460	0.435	0.450	0.450	33,290
2023-12-28	0.465	0.490	0.450	0.460	0.460	78,110
2023-12-27	0.460	0.480	0.460	0.480	0.480	95,550
2023-12-22	0.430	0.460	0.430	0.455	0.455	56,525
2023-12-21	0.435	0.435	0.420	0.420	0.420	13,674
2023-12-20	0.440	0.440	0.430	0.430	0.430	10,000
2023-12-19	0.460	0.460	0.410	0.430	0.430	123,900
2023-12-18	0.460	0.465	0.440	0.460	0.460	20,549
2023-12-15	0.490	0.490	0.465	0.465	0.465	26,315
2023-12-14	0.490	0.500	0.490	0.490	0.490	56,168
2023-12-13	0.490	0.495	0.490	0.490	0.490	84,580
2023-12-12	0.475	0.480	0.475	0.480	0.480	16,658
2023-12-11	0.480	0.480	0.470	0.470	0.470	40,100
2023-12-08	0.480	0.490	0.480	0.485	0.485	44,992
2023-12-07	0.490	0.495	0.475	0.480	0.480	76,750

← NewerPage 12 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.