Skip to main content
Cosa Resources Corp. (TSXV:COSA)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
0.00 (0.00%)
At close: Dec 3, 2025

Cosa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.300.310.290.290.29-3.33%61,500
Oct 9, 20250.300.310.300.300.30-38,021
Oct 8, 20250.300.300.290.300.303.45%66,917
Oct 7, 20250.300.310.290.290.29-124,775
Oct 6, 20250.300.320.290.290.295.45%627,814
Oct 3, 20250.250.280.250.280.287.84%56,888
Oct 2, 20250.260.260.260.260.26-1.92%37,664
Oct 1, 20250.270.270.250.260.26-3.70%290,040
Sep 30, 20250.280.280.270.270.27-5.26%14,500
Sep 29, 20250.290.300.290.290.29-3.39%231,400
Sep 26, 20250.300.300.290.300.301.72%113,500
Sep 25, 20250.290.290.280.290.291.75%81,000
Sep 24, 20250.270.310.270.290.295.56%461,851
Sep 23, 20250.270.280.260.270.271.89%98,500
Sep 22, 20250.280.290.260.270.27-244,280
Sep 19, 20250.260.280.260.270.273.92%213,062
Sep 18, 20250.260.260.250.260.26-49,600
Sep 17, 20250.240.260.240.260.266.25%117,000
Sep 16, 20250.250.250.240.240.24-319,462
Sep 15, 20250.240.250.240.240.24-127,300
Sep 12, 20250.250.250.220.240.24-2.04%118,250
Sep 11, 20250.240.250.240.250.25-77,000
Sep 10, 20250.250.250.240.250.25-72,500
Sep 9, 20250.250.260.240.250.25-3.92%208,089
Sep 8, 20250.240.260.240.260.262.00%155,859
Sep 5, 20250.250.250.250.250.254.17%137,899
Sep 4, 20250.240.260.240.240.242.13%191,100
Sep 3, 20250.240.240.240.240.24-43,000
Sep 2, 20250.250.260.230.240.24-216,500
Aug 29, 20250.220.240.220.240.244.44%81,880
Aug 28, 20250.220.230.220.230.23-46,883
Aug 27, 20250.250.250.230.230.23-8.16%107,963
Aug 26, 20250.250.250.250.250.25-2.00%83,000
Aug 25, 20250.260.270.250.250.25-3.85%191,000
Aug 22, 20250.250.260.250.260.264.00%125,845
Aug 21, 20250.260.260.250.250.25-5.66%111,569
Aug 20, 20250.270.270.260.270.27-25,270
Aug 19, 20250.270.270.260.270.271.92%28,140
Aug 18, 20250.260.270.260.260.261.96%36,202
Aug 15, 20250.260.260.250.260.262.00%57,331
Aug 14, 20250.290.290.250.250.25-10.71%284,489
Aug 13, 20250.290.290.270.280.28-61,050
Aug 12, 20250.260.280.260.280.289.80%133,635
Aug 11, 20250.250.260.240.260.264.08%29,800
Aug 8, 20250.260.260.240.250.25-2.00%27,500
Aug 7, 20250.250.250.250.250.25-20,000
Aug 6, 20250.250.260.250.250.25-119,288
Aug 5, 20250.250.260.250.250.25-57,440
Aug 1, 20250.250.260.250.250.252.04%51,500
Jul 31, 20250.260.260.250.250.25-5.77%18,500
Jul 30, 20250.250.270.250.260.264.00%48,000
Jul 29, 20250.260.260.250.250.25-5.66%294,047
Jul 28, 20250.280.280.270.270.27-1.85%44,750
Jul 25, 20250.270.280.260.270.27-108,462
Jul 24, 20250.280.280.260.270.27-71,038
Jul 23, 20250.260.290.260.270.273.85%228,816
Jul 22, 20250.270.270.260.260.26-1.89%240,001
Jul 21, 20250.290.290.260.270.27-7.02%156,041
Jul 18, 20250.310.310.290.290.29-9.52%197,176
Jul 17, 20250.240.330.230.320.3236.96%1,025,913
Jul 16, 20250.210.240.210.230.2317.95%615,100