Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cosa Resources Corp (COSA)
Cosa Resources Corp (COSA) Historical

COSA Cosa Resources Corp

0.295

-0.01 (-3.28%)

Jun 20 2024 - Closed

Delayed by 15 minutes

COSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.305	0.01	3.39%	0.30	0.305	0.30	26,000
Jun 18 2024	0.295	0.00	0.00%	0.30	0.305	0.295	169,192
Jun 17 2024	0.295	-0.015	-4.84%	0.315	0.315	0.29	86,357
Jun 14 2024	0.31	0.02	6.90%	0.285	0.33	0.285	117,010
Jun 13 2024	0.29	-0.01	-3.33%	0.30	0.305	0.29	71,000
Jun 12 2024	0.30	0.025	9.09%	0.275	0.30	0.275	105,518
Jun 11 2024	0.275	-0.01	-3.51%	0.29	0.29	0.275	117,606
Jun 10 2024	0.285	-0.02	-6.56%	0.29	0.295	0.285	75,905
Jun 07 2024	0.305	-0.01	-3.17%	0.31	0.315	0.295	43,428
Jun 06 2024	0.315	-0.005	-1.56%	0.315	0.32	0.30	75,155
Jun 05 2024	0.32	0.00	0.00%	0.33	0.33	0.30	21,750
Jun 04 2024	0.32	-0.02	-5.88%	0.33	0.335	0.28	216,720
Jun 03 2024	0.34	0.01	3.03%	0.33	0.34	0.32	44,500
May 31 2024	0.33	-0.005	-1.49%	0.335	0.335	0.325	18,100
May 30 2024	0.335	0.005	1.52%	0.33	0.35	0.32	89,226
May 29 2024	0.33	0.00	0.00%	0.33	0.33	0.315	39,500
May 28 2024	0.33	0.01	3.13%	0.315	0.34	0.31	165,544
May 27 2024	0.32	-0.005	-1.54%	0.305	0.32	0.305	82,500
May 24 2024	0.325	-0.015	-4.41%	0.34	0.34	0.32	80,298
May 23 2024	0.34	0.00	0.00%	0.34	0.34	0.335	6,000
May 22 2024	0.34	-0.005	-1.45%	0.36	0.36	0.34	40,765
May 21 2024	0.345	-0.005	-1.43%	0.355	0.365	0.345	74,260
May 17 2024	0.35	0.01	2.94%	0.33	0.36	0.33	141,173
May 16 2024	0.34	0.00	0.00%	0.35	0.35	0.33	21,500
May 15 2024	0.34	0.005	1.49%	0.35	0.355	0.34	125,000
May 14 2024	0.335	0.005	1.52%	0.335	0.34	0.33	33,000
May 13 2024	0.33	-0.03	-8.33%	0.365	0.365	0.33	77,803
May 10 2024	0.36	0.005	1.41%	0.36	0.36	0.355	19,825
May 09 2024	0.355	0.005	1.43%	0.35	0.36	0.33	101,465
May 08 2024	0.35	-0.02	-5.41%	0.365	0.37	0.35	51,154
May 07 2024	0.37	-0.01	-2.63%	0.375	0.38	0.37	11,401
May 06 2024	0.38	0.00	0.00%	0.38	0.39	0.375	122,464
May 03 2024	0.38	-0.005	-1.30%	0.39	0.39	0.37	12,000
May 02 2024	0.385	0.02	5.48%	0.36	0.385	0.355	53,700
May 01 2024	0.365	0.005	1.39%	0.37	0.37	0.36	86,000
Apr 30 2024	0.36	-0.005	-1.37%	0.365	0.365	0.35	121,983
Apr 29 2024	0.365	0.005	1.39%	0.37	0.37	0.36	44,953
Apr 26 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 25 2024	0.36	0.01	2.86%	0.365	0.365	0.35	43,586
Apr 24 2024	0.35	-0.06	-14.63%	0.40	0.40	0.35	241,551
Apr 23 2024	0.41	0.00	0.00%	0.42	0.42	0.395	37,350
Apr 22 2024	0.41	-0.01	-2.38%	0.42	0.42	0.405	24,524
Apr 19 2024	0.42	-0.015	-3.45%	0.44	0.44	0.42	6,000
Apr 18 2024	0.435	0.03	7.41%	0.41	0.435	0.41	108,560
Apr 17 2024	0.405	-0.015	-3.57%	0.42	0.42	0.405	92,244
Apr 16 2024	0.42	0.01	2.44%	0.43	0.43	0.42	4,500
Apr 15 2024	0.41	-0.025	-5.75%	0.45	0.45	0.41	100,166
Apr 12 2024	0.435	-0.03	-6.45%	0.47	0.47	0.435	91,782
Apr 11 2024	0.465	-0.015	-3.13%	0.48	0.49	0.465	68,016
Apr 10 2024	0.48	0.00	0.00%	0.48	0.485	0.47	61,500
Apr 09 2024	0.48	0.00	0.00%	0.48	0.485	0.475	28,026
Apr 08 2024	0.48	-0.005	-1.03%	0.485	0.51	0.475	238,737
Apr 05 2024	0.485	0.04	8.99%	0.445	0.495	0.445	292,293
Apr 04 2024	0.445	-0.01	-2.20%	0.455	0.46	0.435	132,148
Apr 03 2024	0.455	0.03	7.06%	0.43	0.47	0.43	307,487
Apr 02 2024	0.425	-0.005	-1.16%	0.43	0.43	0.425	34,055
Apr 01 2024	0.43	0.01	2.38%	0.425	0.44	0.42	146,648
Mar 28 2024	0.42	0.01	2.44%	0.41	0.42	0.41	39,447
Mar 27 2024	0.41	-0.005	-1.20%	0.415	0.415	0.40	24,001
Mar 26 2024	0.415	0.005	1.22%	0.41	0.415	0.40	76,571
Mar 25 2024	0.41	-0.03	-6.82%	0.42	0.46	0.41	130,193
Mar 22 2024	0.44	0.01	2.33%	0.44	0.44	0.43	29,275

NLBNPIT1VHU0 20991231 11...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions