Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.360	0.360	0.350	0.360	0.360	45,001
2023-06-14	0.360	0.365	0.350	0.360	0.360	64,950
2023-06-13	0.360	0.380	0.360	0.360	0.360	21,500
2023-06-12	0.380	0.380	0.360	0.360	0.360	63,000
2023-06-09	0.365	0.370	0.350	0.370	0.370	49,800
2023-06-08	0.370	0.395	0.360	0.370	0.370	45,000
2023-06-07	0.370	0.375	0.355	0.370	0.370	53,000
2023-06-06	0.370	0.370	0.360	0.360	0.360	21,000
2023-06-05	0.370	0.370	0.370	0.370	0.370	5,000
2023-06-02	0.385	0.390	0.370	0.370	0.370	55,475
2023-06-01	0.390	0.400	0.380	0.380	0.380	54,000
2023-05-31	0.370	0.390	0.370	0.380	0.380	39,000
2023-05-30	0.400	0.410	0.395	0.400	0.400	46,000
2023-05-29	0.400	0.410	0.400	0.410	0.410	12,000
2023-05-26	0.390	0.410	0.390	0.410	0.410	25,000
2023-05-25	0.380	0.400	0.380	0.400	0.400	21,500
2023-05-24	0.400	0.400	0.390	0.390	0.390	6,000
2023-05-23	0.400	0.400	0.400	0.400	0.400	3,000
2023-05-19	0.400	0.400	0.400	0.400	0.400	1,000
2023-05-18	0.390	0.405	0.385	0.385	0.385	108,500
2023-05-17	0.390	0.390	0.380	0.380	0.380	3,500
2023-05-16	0.405	0.405	0.395	0.395	0.395	12,000
2023-05-15	0.405	0.405	0.405	0.405	0.405	9,500
2023-05-12	0.410	0.410	0.400	0.405	0.405	35,300
2023-05-11	0.415	0.420	0.400	0.420	0.420	65,500
2023-05-10	0.415	0.415	0.395	0.410	0.410	44,000
2023-05-09	0.420	0.420	0.400	0.400	0.400	48,500
2023-05-08	0.410	0.420	0.385	0.420	0.420	62,000
2023-05-05	0.390	0.420	0.390	0.420	0.420	37,000
2023-05-04	0.380	0.400	0.380	0.400	0.400	74,500
2023-05-03	0.380	0.380	0.360	0.370	0.370	75,000
2023-05-02	0.395	0.395	0.380	0.390	0.390	86,200
2023-05-01	0.390	0.395	0.385	0.395	0.395	27,928
2023-04-28	0.390	0.400	0.380	0.400	0.400	15,500
2023-04-27	0.400	0.400	0.380	0.380	0.380	75,000
2023-04-26	0.400	0.420	0.400	0.400	0.400	45,500
2023-04-25	0.390	0.410	0.390	0.410	0.410	38,500
2023-04-24	0.400	0.400	0.390	0.390	0.390	13,000
2023-04-21	0.405	0.405	0.400	0.400	0.400	32,000
2023-04-20	0.430	0.440	0.400	0.400	0.400	106,501
2023-04-19	0.415	0.440	0.415	0.440	0.440	16,000
2023-04-18	0.415	0.420	0.415	0.420	0.420	26,000
2023-04-17	0.435	0.440	0.410	0.410	0.410	44,001
2023-04-14	0.425	0.435	0.410	0.430	0.430	70,000
2023-04-13	0.430	0.430	0.380	0.430	0.430	104,000
2023-04-12	0.390	0.410	0.390	0.410	0.410	60,050
2023-04-11	0.395	0.395	0.390	0.390	0.390	10,000
2023-04-10	0.390	0.390	0.390	0.390	0.390	23,500
2023-04-06	0.340	0.385	0.340	0.380	0.380	165,000
2023-04-05	0.335	0.335	0.335	0.335	0.335	10,000
2023-04-04	0.340	0.340	0.320	0.320	0.320	40,500
2023-04-03	0.335	0.335	0.330	0.330	0.330	6,000
2023-03-31	0.335	0.345	0.335	0.345	0.345	8,000
2023-03-30	0.340	0.340	0.340	0.340	0.340	3,000
2023-03-29	0.340	0.355	0.330	0.340	0.340	39,218
2023-03-28	0.340	0.340	0.340	0.340	0.340	4,000
2023-03-27	0.300	0.330	0.300	0.330	0.330	24,000
2023-03-24	0.305	0.310	0.305	0.310	0.310	23,000
2023-03-23	0.305	0.305	0.295	0.295	0.295	7,000
2023-03-22	0.285	0.295	0.280	0.295	0.295	44,000

← NewerPage 15 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.