Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.480	0.490	0.480	0.490	0.490	44,819
2023-12-05	0.495	0.500	0.485	0.490	0.490	103,784
2023-12-04	0.495	0.520	0.480	0.495	0.495	243,500
2023-12-01	0.450	0.500	0.430	0.500	0.500	309,450
2023-11-30	0.450	0.450	0.440	0.440	0.440	43,500
2023-11-29	0.435	0.470	0.415	0.450	0.450	60,900
2023-11-28	0.420	0.435	0.420	0.425	0.425	147,905
2023-11-27	0.390	0.420	0.390	0.420	0.420	117,500
2023-11-24	0.390	0.390	0.370	0.390	0.390	29,334
2023-11-23	0.390	0.400	0.385	0.390	0.390	24,900
2023-11-22	0.385	0.415	0.385	0.400	0.400	42,850
2023-11-21	0.430	0.430	0.380	0.390	0.390	359,656
2023-11-20	0.390	0.420	0.380	0.415	0.415	258,128
2023-11-17	0.370	0.390	0.370	0.390	0.390	215,675
2023-11-16	0.360	0.370	0.345	0.370	0.370	132,000
2023-11-15	0.350	0.360	0.340	0.360	0.360	524,214
2023-11-14	0.330	0.350	0.330	0.350	0.350	21,000
2023-11-13	0.335	0.335	0.310	0.325	0.325	12,340
2023-11-10	0.335	0.335	0.305	0.315	0.315	80,000
2023-11-09	0.315	0.350	0.310	0.310	0.310	134,300
2023-11-08	0.320	0.320	0.315	0.315	0.315	28,503
2023-11-07	0.320	0.345	0.320	0.340	0.340	38,348
2023-11-06	0.345	0.345	0.330	0.330	0.330	28,331
2023-11-03	0.370	0.370	0.330	0.330	0.330	43,500
2023-11-02	0.330	0.360	0.330	0.330	0.330	78,433
2023-11-01	0.310	0.325	0.310	0.315	0.315	44,650
2023-10-31	0.310	0.310	0.305	0.310	0.310	20,903
2023-10-30	0.280	0.310	0.280	0.300	0.300	35,128
2023-10-27	0.275	0.275	0.275	0.275	0.275	0
2023-10-26	0.290	0.300	0.275	0.275	0.275	149,550
2023-10-25	0.275	0.320	0.275	0.290	0.290	162,941
2023-10-24	0.290	0.290	0.290	0.290	0.290	2,000
2023-10-23	0.270	0.280	0.270	0.280	0.280	1,500
2023-10-20	0.280	0.280	0.270	0.280	0.280	16,275
2023-10-19	0.300	0.300	0.280	0.295	0.295	26,581
2023-10-18	0.320	0.320	0.285	0.285	0.285	110,000
2023-10-17	0.300	0.310	0.300	0.310	0.310	4,500
2023-10-16	0.310	0.320	0.305	0.320	0.320	7,500
2023-10-13	0.305	0.335	0.300	0.300	0.300	56,000
2023-10-12	0.335	0.335	0.335	0.335	0.335	500
2023-10-11	0.320	0.330	0.305	0.330	0.330	114,036
2023-10-10	0.345	0.345	0.315	0.320	0.320	80,000
2023-10-06	0.340	0.345	0.340	0.340	0.340	27,250
2023-10-05	0.340	0.355	0.330	0.350	0.350	80,600
2023-10-04	0.360	0.360	0.325	0.335	0.335	89,860
2023-10-03	0.360	0.365	0.360	0.360	0.360	23,950
2023-10-02	0.390	0.395	0.370	0.370	0.370	115,550
2023-09-29	0.375	0.400	0.360	0.400	0.400	151,300
2023-09-28	0.350	0.385	0.350	0.380	0.380	275,500
2023-09-27	0.350	0.370	0.340	0.345	0.345	72,200
2023-09-26	0.375	0.375	0.350	0.350	0.350	169,000
2023-09-25	0.365	0.375	0.360	0.375	0.375	239,908
2023-09-22	0.360	0.370	0.355	0.355	0.355	48,500
2023-09-21	0.380	0.380	0.360	0.360	0.360	19,429
2023-09-20	0.370	0.370	0.360	0.370	0.370	53,500
2023-09-19	0.370	0.370	0.370	0.370	0.370	17,500
2023-09-18	0.400	0.400	0.370	0.370	0.370	112,001
2023-09-15	0.395	0.400	0.380	0.395	0.395	119,500
2023-09-14	0.380	0.395	0.380	0.395	0.395	37,000
2023-09-13	0.385	0.400	0.385	0.385	0.385	44,500

← NewerPage 13 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.