Skip to main content
Cosa Resources Corp. (TSXV:COSA)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.020 (-2.74%)
Apr 28, 2026, 12:58 PM EST

Cosa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.730.710.720.72-1.37%102,367
Apr 27, 20260.720.750.710.730.732.82%214,155
Apr 24, 20260.760.760.710.710.71-2.74%157,100
Apr 23, 20260.720.760.710.730.731.39%150,079
Apr 22, 20260.730.760.700.720.72-488,100
Apr 21, 20260.810.810.720.720.72-7.69%365,812
Apr 20, 20260.740.820.730.780.786.85%441,919
Apr 17, 20260.710.750.710.730.732.82%363,795
Apr 16, 20260.720.730.690.710.711.43%134,635
Apr 15, 20260.660.730.660.700.703.70%258,100
Apr 14, 20260.670.680.650.680.682.27%199,012
Apr 13, 20260.670.670.610.660.66-2.94%500,118
Apr 10, 20260.780.780.680.680.68-9.33%269,681
Apr 9, 20260.730.760.710.750.755.63%516,310
Apr 8, 20260.710.790.700.710.711.43%546,053
Apr 7, 20260.710.710.660.700.70-1.41%461,401
Apr 6, 20260.750.750.670.710.71-4.05%790,486
Apr 2, 20260.720.760.700.740.742.78%607,271
Apr 1, 20260.620.730.620.720.7216.13%665,658
Mar 31, 20260.640.640.600.620.62-1.59%339,305
Mar 30, 20260.640.720.610.630.63-1,269,879
Mar 27, 20260.580.650.580.630.6312.50%662,576
Mar 26, 20260.530.580.510.560.56-413,980
Mar 25, 20260.580.650.530.560.565.66%443,653
Mar 24, 20260.460.540.440.530.5332.50%845,489
Mar 23, 20260.400.410.380.400.4012.68%181,007
Mar 20, 20260.380.390.350.360.36-8.97%200,450
Mar 19, 20260.430.430.380.390.39-8.24%136,168
Mar 18, 20260.420.430.410.430.431.19%46,200
Mar 17, 20260.440.440.400.420.42-3.45%126,294
Mar 16, 20260.450.450.440.440.44-1.14%60,996
Mar 13, 20260.470.480.440.440.44-5.38%146,060
Mar 12, 20260.480.490.460.470.47-5.10%152,586
Mar 11, 20260.500.500.490.490.49-1.01%61,548
Mar 10, 20260.530.530.500.500.50-2.94%262,298
Mar 9, 20260.540.550.510.510.51-10.53%249,993
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