Cosa Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.530	0.590	0.530	0.580	0.580	301,980
2026-01-29	0.570	0.620	0.530	0.620	0.620	1,272,929
2026-01-28	0.520	0.560	0.520	0.550	0.550	513,786
2026-01-27	0.465	0.500	0.465	0.500	0.500	180,096
2026-01-26	0.465	0.475	0.450	0.460	0.460	98,703
2026-01-23	0.465	0.470	0.450	0.450	0.450	24,910
2026-01-22	0.490	0.500	0.460	0.465	0.465	270,685
2026-01-21	0.490	0.495	0.450	0.480	0.480	211,482
2026-01-20	0.475	0.490	0.470	0.480	0.480	90,354
2026-01-19	0.475	0.500	0.470	0.500	0.500	461,508
2026-01-16	0.435	0.475	0.435	0.470	0.470	568,723
2026-01-15	0.430	0.445	0.425	0.435	0.435	183,487
2026-01-14	0.390	0.435	0.390	0.430	0.430	409,850
2026-01-13	0.385	0.395	0.385	0.385	0.385	96,500
2026-01-12	0.380	0.400	0.375	0.385	0.385	129,544
2026-01-09	0.375	0.380	0.375	0.380	0.380	84,770
2026-01-08	0.380	0.390	0.375	0.375	0.375	70,721
2026-01-07	0.415	0.415	0.375	0.385	0.385	179,439
2026-01-06	0.400	0.410	0.400	0.400	0.400	75,333
2026-01-05	0.410	0.410	0.380	0.405	0.405	68,479
2026-01-02	0.380	0.415	0.375	0.410	0.410	342,739
2025-12-31	0.370	0.370	0.350	0.365	0.365	64,500
2025-12-30	0.385	0.385	0.365	0.370	0.370	63,809
2025-12-29	0.380	0.385	0.370	0.385	0.385	128,552
2025-12-24	0.365	0.370	0.365	0.365	0.365	12,600
2025-12-23	0.365	0.365	0.355	0.355	0.355	34,732
2025-12-22	0.360	0.380	0.345	0.360	0.360	258,304
2025-12-19	0.330	0.360	0.330	0.360	0.360	129,750
2025-12-18	0.340	0.340	0.330	0.335	0.335	47,826
2025-12-17	0.330	0.335	0.325	0.330	0.330	71,079
2025-12-16	0.335	0.335	0.330	0.330	0.330	45,565
2025-12-15	0.340	0.345	0.335	0.335	0.335	75,411
2025-12-12	0.345	0.345	0.325	0.340	0.340	26,270
2025-12-11	0.335	0.350	0.325	0.345	0.345	48,031
2025-12-10	0.350	0.350	0.320	0.320	0.320	197,612
2025-12-09	0.335	0.345	0.335	0.345	0.345	18,645
2025-12-08	0.315	0.345	0.315	0.335	0.335	258,750
2025-12-05	0.310	0.315	0.310	0.310	0.310	38,500
2025-12-04	0.305	0.320	0.300	0.320	0.320	47,354
2025-12-03	0.310	0.310	0.305	0.305	0.305	3,500
2025-12-02	0.315	0.315	0.305	0.305	0.305	25,764
2025-12-01	0.310	0.310	0.305	0.310	0.310	34,500
2025-11-28	0.300	0.305	0.300	0.305	0.305	42,500
2025-11-27	0.310	0.310	0.300	0.300	0.300	15,218
2025-11-26	0.305	0.310	0.305	0.305	0.305	26,775
2025-11-25	0.320	0.320	0.300	0.305	0.305	58,440
2025-11-24	0.320	0.320	0.310	0.315	0.315	144,748
2025-11-21	0.320	0.320	0.310	0.310	0.310	57,016
2025-11-20	0.300	0.325	0.300	0.320	0.320	207,500
2025-11-19	0.295	0.295	0.290	0.295	0.295	10,505
2025-11-18	0.280	0.295	0.280	0.295	0.295	208,824
2025-11-17	0.285	0.295	0.280	0.280	0.280	669,110
2025-11-14	0.265	0.290	0.255	0.285	0.285	339,952
2025-11-13	0.320	0.320	0.290	0.290	0.290	154,835
2025-11-12	0.330	0.330	0.310	0.310	0.310	43,000
2025-11-11	0.330	0.330	0.325	0.325	0.325	6,300
2025-11-10	0.320	0.340	0.320	0.330	0.330	22,516
2025-11-07	0.330	0.340	0.325	0.325	0.325	51,500
2025-11-06	0.330	0.330	0.300	0.310	0.310	161,300
2025-11-05	0.345	0.345	0.320	0.320	0.320	16,940

← NewerPage 4 of 5 · 252 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.