Cosa Resources Corp. (TSXV:COSA)
Canada
· Delayed Price · Currency is CAD 0.2450
-0.0050 (-2.00%)
Aug 8, 2025, 4:00 PM EDT
Cosa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 55,331 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -10.71% | 284,489 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 61,050 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 9.80% | 133,635 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 4.08% | 29,800 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 27,500 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 20,000 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 119,288 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 57,440 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.04% | 51,500 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 18,500 |
| Jul 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.00% | 48,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 294,047 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.85% | 44,750 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | - | 108,462 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | - | 71,038 |
| Jul 23, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | - | 3.85% | 228,816 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 240,001 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -7.02% | 156,041 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.52% | 197,176 |
| Jul 17, 2025 | 0.24 | 0.33 | 0.23 | 0.32 | - | 36.96% | 1,025,913 |
| Jul 16, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 17.95% | 615,100 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -7.14% | 427,500 |
| Jul 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 188,500 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 43,000 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 272,538 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 54,094 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | - | 2.44% | 231,682 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 5.13% | 177,598 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 36,800 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.88% | 138,411 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.82% | 95,974 |
| Jun 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 4.76% | 16,000 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.33% | 273,500 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -6.52% | 120,884 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 9.52% | 82,600 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 59,248 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 103,521 |
| Jun 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.88% | 60,500 |
| Jun 19, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -6.82% | 83,500 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 285,588 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | - | -11.76% | 309,000 |
| Jun 16, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | - | 10.87% | 396,476 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 10,400 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 60,884 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 51,000 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 46,798 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 6.38% | 166,627 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 45,900 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 44,185 |