Cosigo Resources Ltd. (CSG-H.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

0.0000

(0.00%)

At close: 12:12PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
May 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 29, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	8,000
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 25, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	5,600
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	211,000
Apr 22, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	56,500
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0450	0.0550	0.0450	0.0450	0.0450	19,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,400
Apr 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,000
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,833
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Apr 01, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	47,000
Mar 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	31,836
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Mar 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,674
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,260
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Mar 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,818
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 05, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	18,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,600
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 28, 2024	0.0550	0.0550	0.0400	0.0500	0.0500	49,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 26, 2024	0.0500	0.0550	0.0400	0.0500	0.0500	182,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 09, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	10,100
Feb 08, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	73,800
Feb 07, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	107,000
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Feb 02, 2024	0.0500	0.0600	0.0450	0.0450	0.0450	45,034
Feb 01, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	239,000
Jan 31, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	243,249
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	144,988
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	64,000
Jan 25, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	168,992
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	174,155
Jan 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	92,444
Jan 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	88,537
Jan 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	97,300
Jan 18, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	113,777
Jan 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	30,300
Jan 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	184,000
Jan 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	134,859
Jan 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	52,880
Jan 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	202,700
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,000
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Jan 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	225,000
Jan 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	695,241
Dec 29, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	132,750
Dec 28, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	135,000
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	41,700
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	38,559
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	599,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,356.58+902.22(+1.04%)

Cosigo Resources Ltd. (CSG-H.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,356.58
+902.22(+1.04%)