Cosigo Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.065 | 0.065 | 0.050 | 0.065 | 0.065 | 44,700 |
| 2024-08-21 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 2,000 |
| 2024-08-20 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-08-19 | 0.065 | 0.065 | 0.060 | 0.060 | 0.060 | 10,000 |
| 2024-08-16 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 16,000 |
| 2024-08-15 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 150,000 |
| 2024-08-14 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-08-13 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 13,000 |
| 2024-08-12 | 0.060 | 0.065 | 0.050 | 0.065 | 0.065 | 314,000 |
| 2024-08-09 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 12,250 |
| 2024-08-08 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 94,174 |
| 2024-08-07 | 0.065 | 0.065 | 0.060 | 0.060 | 0.060 | 7,000 |
| 2024-08-06 | 0.060 | 0.085 | 0.060 | 0.060 | 0.060 | 213,164 |
| 2024-08-02 | 0.060 | 0.070 | 0.060 | 0.070 | 0.070 | 303,603 |
| 2024-08-01 | 0.055 | 0.060 | 0.050 | 0.060 | 0.060 | 452,000 |
| 2024-07-31 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 95,000 |
| 2024-07-30 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 20,512 |
| 2024-07-29 | 0.055 | 0.055 | 0.045 | 0.055 | 0.055 | 159,000 |
| 2024-07-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-24 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 164,000 |
| 2024-07-23 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 224,666 |
| 2024-07-22 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 109,000 |
| 2024-07-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 128,000 |
| 2024-07-16 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 108,000 |
| 2024-07-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,650 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 39,000 |
| 2024-07-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 4,200 |
| 2024-07-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 86,000 |
| 2024-07-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 22,000 |
| 2024-07-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 53,800 |
| 2024-07-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 7,223 |
| 2024-06-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 66,000 |
| 2024-06-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 47,000 |
| 2024-06-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,850 |
| 2024-06-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-21 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 201,000 |
| 2024-06-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-06-06 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 316,500 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-04 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-06-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 19,000 |
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
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.