Cosa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	38,500
Dec 4, 2025	0.31	0.32	0.30	0.32	0.32	4.92%	47,354
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	3,500
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	25,764
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	34,500
Nov 28, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	42,500
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	15,218
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	26,775
Nov 25, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	58,440
Nov 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	144,748
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	57,016
Nov 20, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	207,500
Nov 19, 2025	0.30	0.30	0.29	0.30	0.30	-	10,505
Nov 18, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	208,824
Nov 17, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	669,110
Nov 14, 2025	0.27	0.29	0.26	0.29	0.29	-1.72%	339,952
Nov 13, 2025	0.32	0.32	0.29	0.29	0.29	-6.45%	154,835
Nov 12, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	43,000
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	6,300
Nov 10, 2025	0.32	0.34	0.32	0.33	0.33	1.54%	22,516
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	4.84%	51,500
Nov 6, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	161,300
Nov 5, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	16,940
Nov 4, 2025	0.35	0.35	0.32	0.33	0.33	-8.33%	272,479
Nov 3, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	140,489
Oct 31, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	420,054
Oct 30, 2025	0.36	0.39	0.36	0.39	0.39	11.43%	254,834
Oct 29, 2025	0.33	0.36	0.33	0.35	0.35	11.11%	530,065
Oct 28, 2025	0.29	0.32	0.29	0.32	0.32	8.62%	153,264
Oct 27, 2025	0.30	0.30	0.28	0.29	0.29	1.75%	205,888
Oct 24, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	35,562
Oct 23, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	63,716
Oct 22, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	29,241
Oct 21, 2025	0.28	0.29	0.28	0.29	0.29	-3.39%	215,655
Oct 20, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	167,133
Oct 17, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	83,008
Oct 16, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	142,265
Oct 15, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	155,675
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	30,100
Oct 10, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	61,500
Oct 9, 2025	0.30	0.31	0.30	0.30	0.30	-	38,021
Oct 8, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	66,917
Oct 7, 2025	0.30	0.31	0.29	0.29	0.29	-	124,775
Oct 6, 2025	0.30	0.32	0.29	0.29	0.29	5.45%	627,814
Oct 3, 2025	0.25	0.28	0.25	0.28	0.28	7.84%	56,888
Oct 2, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	37,664
Oct 1, 2025	0.27	0.27	0.25	0.26	0.26	-3.70%	290,040
Sep 30, 2025	0.28	0.28	0.27	0.27	0.27	-5.26%	14,500
Sep 29, 2025	0.29	0.30	0.29	0.29	0.29	-3.39%	231,400
Sep 26, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	113,500