Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.710	0.730	0.710	0.720	0.720	102,367
2026-04-27	0.720	0.750	0.710	0.730	0.730	214,155
2026-04-24	0.760	0.760	0.710	0.710	0.710	157,100
2026-04-23	0.720	0.760	0.710	0.730	0.730	150,079
2026-04-22	0.730	0.760	0.700	0.720	0.720	488,100
2026-04-21	0.810	0.810	0.720	0.720	0.720	365,812
2026-04-20	0.740	0.820	0.730	0.780	0.780	441,919
2026-04-17	0.710	0.750	0.710	0.730	0.730	363,795
2026-04-16	0.720	0.730	0.690	0.710	0.710	134,635
2026-04-15	0.660	0.730	0.660	0.700	0.700	258,100
2026-04-14	0.670	0.680	0.650	0.675	0.675	199,012
2026-04-13	0.670	0.670	0.610	0.660	0.660	500,118
2026-04-10	0.780	0.780	0.680	0.680	0.680	269,681
2026-04-09	0.730	0.760	0.710	0.750	0.750	516,310
2026-04-08	0.710	0.790	0.700	0.710	0.710	546,053
2026-04-07	0.710	0.710	0.660	0.700	0.700	461,401
2026-04-06	0.750	0.750	0.670	0.710	0.710	790,486
2026-04-02	0.720	0.760	0.700	0.740	0.740	607,271
2026-04-01	0.620	0.730	0.620	0.720	0.720	665,658
2026-03-31	0.640	0.640	0.600	0.620	0.620	339,305
2026-03-30	0.640	0.720	0.610	0.630	0.630	1,269,879
2026-03-27	0.580	0.650	0.580	0.630	0.630	662,576
2026-03-26	0.530	0.580	0.510	0.560	0.560	413,980
2026-03-25	0.580	0.650	0.530	0.560	0.560	443,653
2026-03-24	0.460	0.540	0.435	0.530	0.530	845,489
2026-03-23	0.395	0.405	0.375	0.400	0.400	181,007
2026-03-20	0.380	0.390	0.345	0.355	0.355	200,450
2026-03-19	0.425	0.425	0.380	0.390	0.390	136,168
2026-03-18	0.420	0.430	0.410	0.425	0.425	46,200
2026-03-17	0.440	0.440	0.400	0.420	0.420	126,294
2026-03-16	0.450	0.450	0.435	0.435	0.435	60,996
2026-03-13	0.470	0.475	0.440	0.440	0.440	146,060
2026-03-12	0.480	0.485	0.460	0.465	0.465	152,586
2026-03-11	0.495	0.500	0.485	0.490	0.490	61,548
2026-03-10	0.530	0.530	0.495	0.495	0.495	262,298
2026-03-09	0.540	0.550	0.510	0.510	0.510	249,993
2026-03-06	0.530	0.580	0.520	0.570	0.570	135,998
2026-03-05	0.610	0.610	0.540	0.540	0.540	202,874
2026-03-04	0.610	0.630	0.580	0.590	0.590	224,111
2026-03-03	0.510	0.610	0.500	0.610	0.610	573,875
2026-03-02	0.540	0.540	0.495	0.505	0.505	101,035
2026-02-27	0.530	0.530	0.510	0.520	0.520	34,442
2026-02-26	0.500	0.510	0.500	0.510	0.510	47,105
2026-02-25	0.460	0.500	0.460	0.500	0.500	115,157
2026-02-24	0.460	0.460	0.460	0.460	0.460	181,400
2026-02-23	0.460	0.465	0.455	0.455	0.455	147,140
2026-02-20	0.460	0.460	0.440	0.455	0.455	85,306
2026-02-19	0.450	0.465	0.435	0.465	0.465	55,398
2026-02-18	0.445	0.465	0.440	0.450	0.450	139,009
2026-02-17	0.440	0.445	0.430	0.435	0.435	75,715
2026-02-13	0.435	0.450	0.435	0.440	0.440	155,678
2026-02-12	0.460	0.460	0.435	0.440	0.440	101,574
2026-02-11	0.450	0.465	0.450	0.455	0.455	123,198
2026-02-10	0.460	0.465	0.450	0.460	0.460	108,854
2026-02-09	0.485	0.495	0.460	0.460	0.460	107,230
2026-02-06	0.450	0.495	0.450	0.480	0.480	103,879
2026-02-05	0.485	0.490	0.450	0.460	0.460	161,337
2026-02-04	0.560	0.560	0.490	0.490	0.490	233,646
2026-02-03	0.540	0.580	0.540	0.540	0.540	96,890
2026-02-02	0.540	0.580	0.510	0.540	0.540	260,916

← NewerPage 3 of 20 · 1,150 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.