Cosigo Resources Ltd. (CSG-H.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:12PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 30 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 29 Apr 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 8,000 |
| 26 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| 25 Apr 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 5,600 |
| 24 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 23 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 211,000 |
| 22 Apr 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 56,500 |
| 19 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Apr 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 |
| 12 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,000 |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,833 |
| 09 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
| 08 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| 05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,000 |
| 01 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 47,000 |
| 28 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 31,836 |
| 27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 2,674 |
| 25 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,260 |
| 21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 172,000 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 18 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 14 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
| 13 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 12 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,818 |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| 07 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 06 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 05 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 18,000 |
| 04 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,600 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 28 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 49,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 26 Feb 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 182,000 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 22 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
| 13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Feb 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 10,100 |
| 08 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 73,800 |
| 07 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 107,000 |
| 06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| 02 Feb 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 45,034 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 239,000 |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 243,249 |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 144,988 |
| 26 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,000 |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 168,992 |
| 24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 174,155 |
| 23 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 92,444 |
| 22 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 88,537 |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 97,300 |
| 18 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 113,777 |
| 17 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 30,300 |
| 16 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 184,000 |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 134,859 |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 52,880 |
| 11 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 202,700 |
| 10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,000 |
| 04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
| 03 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 225,000 |
| 02 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 695,241 |
| 29 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 132,750 |
| 28 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 135,000 |
| 27 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 41,700 |
| 20 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 15 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| 14 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 13 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,559 |
| 12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Dec 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 599,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.