Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.300	0.300	0.300	0.300	0.300	3,000
2023-03-20	0.300	0.300	0.300	0.300	0.300	3,000
2023-03-17	0.320	0.320	0.280	0.280	0.280	121,315
2023-03-16	0.310	0.320	0.310	0.320	0.320	4,000
2023-03-15	0.300	0.300	0.300	0.300	0.300	4,500
2023-03-14	0.300	0.300	0.300	0.300	0.300	0
2023-03-13	0.300	0.300	0.300	0.300	0.300	0
2023-03-10	0.330	0.330	0.300	0.300	0.300	58,004
2023-03-09	0.345	0.345	0.330	0.330	0.330	63,500
2023-03-08	0.360	0.360	0.360	0.360	0.360	5,013
2023-03-07	0.370	0.370	0.360	0.360	0.360	7,000
2023-03-06	0.370	0.370	0.370	0.370	0.370	6,002
2023-03-03	0.390	0.390	0.380	0.380	0.380	9,500
2023-03-02	0.380	0.380	0.370	0.370	0.370	6,000
2023-03-01	0.370	0.370	0.370	0.370	0.370	0
2023-02-28	0.370	0.370	0.370	0.370	0.370	0
2023-02-27	0.350	0.370	0.350	0.370	0.370	19,720
2023-02-24	0.350	0.350	0.350	0.350	0.350	0
2023-02-23	0.380	0.380	0.350	0.350	0.350	59,000
2023-02-22	0.380	0.380	0.375	0.375	0.375	5,500
2023-02-21	0.395	0.395	0.380	0.380	0.380	48,001
2023-02-17	0.400	0.400	0.385	0.390	0.390	31,500
2023-02-16	0.390	0.390	0.390	0.390	0.390	0
2023-02-15	0.410	0.410	0.390	0.390	0.390	32,000
2023-02-14	0.390	0.405	0.390	0.405	0.405	10,000
2023-02-13	0.410	0.410	0.395	0.405	0.405	67,500
2023-02-10	0.410	0.410	0.400	0.410	0.410	31,250
2023-02-09	0.420	0.420	0.410	0.410	0.410	5,500
2023-02-08	0.455	0.455	0.400	0.400	0.400	183,775
2023-02-07	0.465	0.465	0.420	0.465	0.465	27,400
2023-02-06	0.460	0.480	0.460	0.470	0.470	54,000
2023-02-03	0.435	0.440	0.435	0.440	0.440	40,700
2023-02-02	0.370	0.450	0.370	0.440	0.440	92,050
2023-02-01	0.320	0.370	0.310	0.350	0.350	52,750
2023-01-31	0.350	0.350	0.340	0.340	0.340	20,000
2023-01-30	0.320	0.360	0.320	0.350	0.350	74,000
2023-01-27	0.300	0.320	0.290	0.320	0.320	93,250
2023-01-26	0.300	0.300	0.300	0.300	0.300	4,500
2023-01-25	0.300	0.300	0.300	0.300	0.300	10,000
2023-01-24	0.310	0.310	0.300	0.300	0.300	31,500
2023-01-23	0.310	0.320	0.310	0.320	0.320	8,350
2023-01-20	0.265	0.300	0.265	0.300	0.300	51,145
2023-01-19	0.240	0.250	0.240	0.250	0.250	24,000
2023-01-18	0.235	0.240	0.235	0.240	0.240	19,000
2023-01-17	0.250	0.250	0.230	0.230	0.230	43,500
2023-01-16	0.250	0.250	0.250	0.250	0.250	5,000
2023-01-13	0.220	0.250	0.220	0.240	0.240	99,500
2023-01-12	0.220	0.220	0.200	0.220	0.220	19,500
2023-01-11	0.180	0.180	0.175	0.180	0.180	130,100
2023-01-10	0.175	0.185	0.160	0.180	0.180	133,900
2023-01-09	0.170	0.170	0.165	0.165	0.165	10,000
2023-01-06	0.175	0.175	0.170	0.170	0.170	16,000
2023-01-05	0.175	0.175	0.175	0.175	0.175	2,000
2023-01-04	0.170	0.175	0.170	0.175	0.175	62,200
2023-01-03	0.180	0.180	0.165	0.165	0.165	15,000
2022-12-30	0.180	0.180	0.180	0.180	0.180	9,000
2022-12-29	0.175	0.175	0.175	0.175	0.175	0
2022-12-28	0.175	0.175	0.175	0.175	0.175	10,100
2022-12-23	0.180	0.180	0.170	0.170	0.170	109,000
2022-12-22	0.175	0.175	0.175	0.175	0.175	2,000

← NewerPage 16 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.