Cosa Resources Corp. COSA
TSXV · Canada · Non-Energy Minerals
CAD 0.4250-0.01 (-1.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.43 | -1.16% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 138.23K |
| 2026-10-01 | CAD 0.43 | -14.00% | CAD 0.47 | CAD 0.47 | CAD 0.43 | 39.88K |
| 2026-09-30 | CAD 0.50 | +8.70% | CAD 0.49 | CAD 0.54 | CAD 0.47 | 4.25M |
| 2026-09-29 | CAD 0.46 | -8.00% | CAD 0.50 | CAD 0.50 | CAD 0.46 | 61.11K |
| 2026-09-28 | CAD 0.50 | +5.26% | CAD 0.47 | CAD 0.50 | CAD 0.44 | 199.39K |
| 2026-09-25 | CAD 0.47 | +10.47% | CAD 0.44 | CAD 0.48 | CAD 0.43 | 349.51K |
| 2026-09-24 | CAD 0.43 | -6.52% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 68.09K |
| 2026-09-23 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 100.16K |
| 2026-09-22 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 164.53K |
| 2026-09-21 | CAD 0.48 | -14.29% | CAD 0.54 | CAD 0.54 | CAD 0.48 | 138.36K |
| 2026-09-18 | CAD 0.56 | +12.00% | CAD 0.49 | CAD 0.57 | CAD 0.48 | 680.89K |
| 2026-09-17 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.51 | CAD 0.48 | 191.05K |
| 2026-09-16 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 77.68K |
| 2026-09-15 | CAD 0.48 | -2.04% | CAD 0.48 | CAD 0.50 | CAD 0.47 | 189.68K |
| 2026-09-14 | CAD 0.49 | -18.33% | CAD 0.51 | CAD 0.54 | CAD 0.48 | 312.25K |
| 2026-09-11 | CAD 0.60 | +23.71% | CAD 0.48 | CAD 0.60 | CAD 0.47 | 322.30K |
| 2026-09-10 | CAD 0.49 | -4.90% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 48.75K |
| 2026-09-09 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 198.83K |
| 2026-09-08 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 51.63K |
| 2026-09-04 | CAD 0.53 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 109.01K |
| 2026-09-03 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 169.14K |
| 2026-09-02 | CAD 0.52 | +1.96% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 12.01K |
| 2026-09-01 | CAD 0.51 | -3.77% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 35.49K |
| 2026-08-31 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.55 | CAD 0.51 | 74.77K |
| 2026-08-28 | CAD 0.53 | -5.36% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 45.51K |
| 2026-08-27 | CAD 0.56 | +1.82% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 166.68K |
| 2026-08-26 | CAD 0.55 | -5.17% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 327.11K |
| 2026-08-25 | CAD 0.58 | +5.45% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 200.37K |
| 2026-08-24 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 44.49K |
| 2026-08-21 | CAD 0.56 | +9.80% | CAD 0.51 | CAD 0.56 | CAD 0.51 | 157.19K |
| 2026-08-20 | CAD 0.51 | -3.77% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 78.00K |
| 2026-08-19 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 62.41K |
| 2026-08-18 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 55.59K |
| 2026-08-17 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.58 | CAD 0.54 | 69.02K |
| 2026-08-14 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.55 | 44.21K |
| 2026-08-13 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 121.05K |
| 2026-08-12 | CAD 0.56 | -3.45% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 71.21K |
| 2026-08-11 | CAD 0.58 | +3.57% | CAD 0.58 | CAD 0.60 | CAD 0.57 | 115.28K |
| 2026-08-10 | CAD 0.56 | +5.66% | CAD 0.54 | CAD 0.57 | CAD 0.53 | 82.69K |
| 2026-08-07 | CAD 0.53 | 0.00% | CAD 0.51 | CAD 0.54 | CAD 0.51 | 142.62K |
| 2026-08-06 | CAD 0.53 | -1.85% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 139.09K |
| 2026-08-05 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 102.78K |
| 2026-08-04 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 104.77K |
| 2026-07-31 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 32.24K |
| 2026-07-30 | CAD 0.53 | -1.85% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 86.15K |
| 2026-07-29 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.56 | CAD 0.51 | 108.10K |
| 2026-07-28 | CAD 0.54 | -6.90% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 110.21K |
| 2026-07-27 | CAD 0.58 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 23.96K |
| 2026-07-24 | CAD 0.58 | +1.75% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 13.84K |
| 2026-07-23 | CAD 0.57 | -3.39% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 24.99K |
| 2026-07-22 | CAD 0.59 | -1.67% | CAD 0.61 | CAD 0.63 | CAD 0.59 | 569.45K |
| 2026-07-21 | CAD 0.60 | +5.26% | CAD 0.57 | CAD 0.60 | CAD 0.56 | 240.30K |
| 2026-07-20 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.59 | CAD 0.57 | 54.94K |
| 2026-07-17 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 30.10K |
| 2026-07-16 | CAD 0.56 | -6.67% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 49.68K |
| 2026-07-15 | CAD 0.60 | -3.23% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 56.79K |
| 2026-07-14 | CAD 0.62 | +3.33% | CAD 0.60 | CAD 0.62 | CAD 0.60 | 61.20K |
| 2026-07-13 | CAD 0.60 | -6.25% | CAD 0.64 | CAD 0.66 | CAD 0.57 | 254.74K |
| 2026-07-10 | CAD 0.64 | -3.03% | CAD 0.67 | CAD 0.68 | CAD 0.64 | 17.26K |
| 2026-07-09 | CAD 0.66 | +1.54% | CAD 0.68 | CAD 0.68 | CAD 0.66 | 32.50K |
| 2026-07-08 | CAD 0.65 | 0.00% | CAD 0.64 | CAD 0.65 | CAD 0.63 | 48.64K |
| 2026-07-07 | CAD 0.65 | -4.41% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 73.92K |
| 2026-07-06 | CAD 0.68 | +3.03% | CAD 0.69 | CAD 0.71 | CAD 0.65 | 883.15K |
| 2026-07-03 | CAD 0.66 | +4.76% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 45.00K |
| 2026-07-02 | CAD 0.63 | +1.61% | CAD 0.67 | CAD 0.70 | CAD 0.62 | 254.48K |
| 2026-06-30 | CAD 0.62 | +1.64% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 60.41K |
| 2026-06-29 | CAD 0.61 | -6.15% | CAD 0.64 | CAD 0.64 | CAD 0.59 | 52.29K |
| 2026-06-26 | CAD 0.65 | -4.41% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 20.50K |
| 2026-06-25 | CAD 0.68 | +7.94% | CAD 0.66 | CAD 0.68 | CAD 0.62 | 150.56K |
| 2026-06-24 | CAD 0.63 | -5.97% | CAD 0.69 | CAD 0.69 | CAD 0.63 | 526.10K |
| 2026-06-23 | CAD 0.67 | -1.47% | CAD 0.69 | CAD 0.72 | CAD 0.67 | 104.03K |
| 2026-06-22 | CAD 0.68 | -5.56% | CAD 0.73 | CAD 0.73 | CAD 0.68 | 71.19K |
| 2026-06-19 | CAD 0.72 | -1.37% | CAD 0.74 | CAD 0.74 | CAD 0.71 | 676.51K |
| 2026-06-18 | CAD 0.73 | +21.67% | CAD 0.61 | CAD 0.73 | CAD 0.61 | 1.14M |
| 2026-06-17 | CAD 0.60 | -1.64% | CAD 0.61 | CAD 0.64 | CAD 0.60 | 629.69K |
| 2026-06-16 | CAD 0.61 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.60 | 40.03K |
| 2026-06-15 | CAD 0.61 | +5.17% | CAD 0.60 | CAD 0.62 | CAD 0.59 | 156.36K |
| 2026-06-12 | CAD 0.58 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.58 | 45.11K |
| 2026-06-11 | CAD 0.58 | +3.57% | CAD 0.57 | CAD 0.60 | CAD 0.57 | 213.54K |
| 2026-06-10 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.58 | CAD 0.56 | 66.15K |
| 2026-06-09 | CAD 0.57 | -3.39% | CAD 0.60 | CAD 0.61 | CAD 0.54 | 262.33K |
| 2026-06-08 | CAD 0.59 | +5.36% | CAD 0.59 | CAD 0.60 | CAD 0.55 | 121.28K |
| 2026-06-05 | CAD 0.56 | -9.68% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 405.79K |
| 2026-06-04 | CAD 0.62 | -7.46% | CAD 0.67 | CAD 0.67 | CAD 0.60 | 401.06K |
| 2026-06-03 | CAD 0.67 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.65 | 37.89K |
| 2026-06-02 | CAD 0.67 | +4.69% | CAD 0.66 | CAD 0.70 | CAD 0.64 | 306.28K |
| 2026-06-01 | CAD 0.64 | -4.48% | CAD 0.66 | CAD 0.67 | CAD 0.63 | 158.55K |
| 2026-05-29 | CAD 0.67 | +1.52% | CAD 0.64 | CAD 0.67 | CAD 0.64 | 93.41K |
| 2026-05-28 | CAD 0.66 | 0.00% | CAD 0.63 | CAD 0.67 | CAD 0.62 | 80.69K |
| 2026-05-27 | CAD 0.66 | -2.94% | CAD 0.68 | CAD 0.69 | CAD 0.64 | 109.91K |