Skip to main content
Cosa Resources Corp. (TSXV:COSA)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
-0.020 (-3.51%)
Mar 9, 2026, 10:39 AM EST

Cosa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.580.520.570.575.56%135,998
Mar 5, 20260.610.610.540.540.54-8.47%202,874
Mar 4, 20260.610.630.580.590.59-3.28%224,111
Mar 3, 20260.510.610.500.610.6120.79%573,875
Mar 2, 20260.540.540.500.510.51-2.88%101,035
Feb 27, 20260.530.530.510.520.521.96%34,442
Feb 26, 20260.500.510.500.510.512.00%47,105
Feb 25, 20260.460.500.460.500.508.70%115,157
Feb 24, 20260.460.460.460.460.461.10%181,400
Feb 23, 20260.460.470.460.460.46-147,140
Feb 20, 20260.460.460.440.460.46-2.15%85,306
Feb 19, 20260.450.470.440.470.473.33%55,398
Feb 18, 20260.450.470.440.450.453.45%139,009
Feb 17, 20260.440.450.430.440.44-1.14%75,715
Feb 13, 20260.440.450.440.440.44-155,678
Feb 12, 20260.460.460.440.440.44-3.30%101,574
Feb 11, 20260.450.470.450.460.46-1.09%123,198
Feb 10, 20260.460.470.450.460.46-108,854
Feb 9, 20260.490.500.460.460.46-4.17%107,230
Feb 6, 20260.450.500.450.480.484.35%103,879
Feb 5, 20260.490.490.450.460.46-6.12%161,337
Feb 4, 20260.560.560.490.490.49-9.26%233,646
Feb 3, 20260.540.580.540.540.54-96,890
Feb 2, 20260.540.580.510.540.54-6.90%260,916
Jan 30, 20260.530.590.530.580.58-6.45%301,980
Jan 29, 20260.570.620.530.620.6212.73%1,272,929
Jan 28, 20260.520.560.520.550.5510.00%513,786
Jan 27, 20260.470.500.470.500.508.70%180,096
Jan 26, 20260.470.480.450.460.462.22%98,703
Jan 23, 20260.470.470.450.450.45-3.23%24,910
Jan 22, 20260.490.500.460.470.47-3.12%270,685
Jan 21, 20260.490.500.450.480.48-211,482
Jan 20, 20260.480.490.470.480.48-4.00%90,354
Jan 19, 20260.480.500.470.500.506.38%461,508
Jan 16, 20260.440.480.440.470.478.05%568,723
Jan 15, 20260.430.450.430.440.441.16%183,487
Jan 14, 20260.390.440.390.430.4311.69%409,850
Jan 13, 20260.390.400.390.390.39-96,500
Jan 12, 20260.380.400.380.390.391.32%129,544
Jan 9, 20260.380.380.380.380.381.33%84,770
Jan 8, 20260.380.390.380.380.38-2.60%70,721
Jan 7, 20260.420.420.380.390.39-3.75%179,439
Jan 6, 20260.400.410.400.400.40-1.23%75,333
Jan 5, 20260.410.410.380.410.41-1.22%68,479
Jan 2, 20260.380.420.380.410.4112.33%342,739
Dec 31, 20250.370.370.350.370.37-1.35%64,500
Dec 30, 20250.390.390.370.370.37-3.90%63,809
Dec 29, 20250.380.390.370.390.395.48%128,552
Dec 24, 20250.370.370.370.370.372.82%12,600
Dec 23, 20250.370.370.360.360.36-1.39%34,732
Dec 22, 20250.360.380.350.360.36-258,304
Dec 19, 20250.330.360.330.360.367.46%129,750
Dec 18, 20250.340.340.330.340.341.52%47,826
Dec 17, 20250.330.340.330.330.33-71,079
Dec 16, 20250.340.340.330.330.33-1.49%45,565
Dec 15, 20250.340.350.340.340.34-1.47%75,411
Dec 12, 20250.350.350.330.340.34-1.45%26,270
Dec 11, 20250.340.350.330.350.357.81%48,031
Dec 10, 20250.350.350.320.320.32-7.25%197,612
Dec 9, 20250.340.350.340.350.352.99%18,645
Dec 8, 20250.320.350.320.340.348.06%258,750
Dec 5, 20250.310.320.310.310.31-3.13%38,500
Dec 4, 20250.310.320.300.320.324.92%47,354
Dec 3, 20250.310.310.310.310.31-3,500
Dec 2, 20250.320.320.310.310.31-1.61%25,764
Dec 1, 20250.310.310.310.310.311.64%34,500
Nov 28, 20250.300.310.300.310.311.67%42,500
Nov 27, 20250.310.310.300.300.30-1.64%15,218
Nov 26, 20250.310.310.310.310.31-26,775
Nov 25, 20250.320.320.300.310.31-3.17%58,440
Nov 24, 20250.320.320.310.320.321.61%144,748
Nov 21, 20250.320.320.310.310.31-3.13%57,016
Nov 20, 20250.300.330.300.320.328.47%207,500
Nov 19, 20250.300.300.290.300.30-10,505
Nov 18, 20250.280.300.280.300.305.36%208,824
Nov 17, 20250.290.300.280.280.28-1.75%669,110
Nov 14, 20250.270.290.260.290.29-1.72%339,952
Nov 13, 20250.320.320.290.290.29-6.45%154,835
Nov 12, 20250.330.330.310.310.31-4.62%43,000
Nov 11, 20250.330.330.330.330.33-1.52%6,300
Nov 10, 20250.320.340.320.330.331.54%22,516
Nov 7, 20250.330.340.330.330.334.84%51,500
Nov 6, 20250.330.330.300.310.31-3.13%161,300
Nov 5, 20250.350.350.320.320.32-3.03%16,940
Nov 4, 20250.350.350.320.330.33-8.33%272,479
Nov 3, 20250.380.390.360.360.36-5.26%140,489
Oct 31, 20250.390.390.380.380.38-2.56%420,054
Oct 30, 20250.360.390.360.390.3911.43%254,834
Oct 29, 20250.330.360.330.350.3511.11%530,065
Oct 28, 20250.290.320.290.320.328.62%153,264
Oct 27, 20250.300.300.280.290.291.75%205,888
Oct 24, 20250.300.300.290.290.29-3.39%35,562
Oct 23, 20250.280.300.280.300.307.27%63,716
Oct 22, 20250.280.290.280.280.28-3.51%29,241
Oct 21, 20250.280.290.280.290.29-3.39%215,655
Oct 20, 20250.280.300.280.300.307.27%167,133
Oct 17, 20250.290.290.270.280.28-3.51%83,008
Oct 16, 20250.300.300.290.290.29-1.72%142,265
Oct 15, 20250.300.300.280.290.29-1.69%155,675
Oct 14, 20250.300.300.300.300.301.72%30,100