Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Cosa Resources Corp. (SSKU.F)

Compare
0.1170
-0.0010
(-0.85%)
At close: 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.11700.11700.11700.11700.1170-
Apr 14, 20250.11700.11800.11700.11800.1180-
Apr 11, 20250.11400.11400.11400.11400.1140-
Apr 10, 20250.11400.11400.11200.11200.1120-
Apr 9, 20250.13200.13200.12000.12000.120032,950
Apr 8, 20250.14800.14800.14800.14800.1480-
Apr 7, 20250.11200.13700.11200.11200.11207,300
Apr 4, 20250.12100.12100.12100.12100.1210-
Apr 3, 20250.12400.12500.12400.12400.1240-
Apr 2, 20250.12500.12500.12500.12500.1250-
Apr 1, 20250.12200.12200.12200.12200.1220-
Mar 31, 20250.14000.14000.14000.14000.140013,500
Mar 25, 20250.15000.15000.15000.15000.15007,200
Mar 24, 20250.15900.15900.15500.15500.155013,000
Mar 21, 20250.15200.15200.15200.15200.15203,000
Mar 17, 20250.15500.15500.15500.15500.15506,450
Mar 12, 20250.14000.14000.14000.14000.140013,107
Mar 4, 20250.14100.14100.14100.14100.141019,000
Mar 3, 20250.13800.13800.13800.13800.1380-
Feb 28, 20250.15000.15000.15000.15000.150045,393
Feb 26, 20250.18300.18300.17300.17300.173022,784
Feb 25, 20250.15400.15400.15300.15300.1530-
Feb 24, 20250.16300.16300.16300.16300.1630-
Feb 21, 20250.16000.16000.16000.16000.1600-
Feb 20, 20250.15000.16100.15000.16100.16102,500
Feb 19, 20250.15800.15800.15800.15800.1580-
Feb 18, 20250.15800.15800.15800.15800.1580-
Feb 17, 20250.15700.15800.15700.15700.157010,000
Feb 14, 20250.16400.16400.16400.16400.1640-
Feb 13, 20250.16300.16400.16300.16400.1640-
Feb 12, 20250.17300.17300.17300.17300.1730-
Feb 11, 20250.17400.20000.17300.19500.19505,500
Feb 10, 20250.16400.16400.16400.16400.1640-
Feb 7, 20250.16400.16400.16300.16400.1640-
Feb 6, 20250.16300.16400.16300.16400.1640-
Feb 5, 20250.16900.16900.16900.16900.1690-
Feb 4, 20250.18100.18100.18100.18100.18101,500
Jan 31, 20250.18600.18600.18500.18500.1850-
Jan 29, 20250.18300.18300.18300.18300.1830-
Jan 28, 20250.20000.20000.20000.20000.2000-
Jan 27, 20250.22000.22000.21800.21800.218012,910
Jan 24, 20250.20400.20400.20400.20400.2040-
Jan 23, 20250.20400.20400.20400.20400.2040-
Jan 17, 20250.20000.20000.20000.20000.20001,150
Jan 10, 20250.19600.19600.19600.19600.1960760
Jan 6, 20250.18200.18200.18200.18200.1820-
Dec 16, 20240.18000.18000.18000.18000.18007,300
Dec 13, 20240.20600.20600.20600.20600.20607,300
Dec 6, 20240.17300.17300.17200.17200.1720-
Dec 5, 20240.17600.17600.17600.17600.1760-
Dec 4, 20240.18300.18300.18300.18300.1830-
Dec 3, 20240.18600.18600.18600.18600.1860-
Dec 2, 20240.17400.18000.17400.18000.18002,500
Nov 21, 20240.14000.14000.14000.14000.14008,000
Nov 18, 20240.13900.13900.13900.13900.139013,800
Nov 15, 20240.14300.14300.14200.14300.1430-
Nov 14, 20240.13100.16000.13100.13100.13101,000
Nov 13, 20240.13400.13400.13300.13300.1330-
Nov 12, 20240.12700.16500.12700.16500.165012,000
Nov 11, 20240.15100.15200.12400.15200.152019,750
Nov 8, 20240.12600.12600.12600.12600.1260-
Nov 7, 20240.12100.12100.12100.12100.1210-
Nov 6, 20240.12100.12100.12100.12100.1210416
Nov 4, 20240.13100.13100.13100.13100.1310-
Nov 1, 20240.12800.12800.12500.12500.1250-
Oct 31, 20240.14300.14300.14000.14000.1400-
Oct 30, 20240.17500.17500.17500.17500.17504,000
Oct 25, 20240.17700.17700.17700.17700.1770-
Oct 24, 20240.21400.21400.17200.17200.17205,000
Oct 23, 20240.17200.17200.17200.17200.1720-
Oct 22, 20240.18000.18100.18000.18100.1810-
Oct 21, 20240.16500.16500.16500.16500.1650-
Oct 18, 20240.16900.16900.16800.16800.1680-
Oct 17, 20240.16600.16600.16500.16600.1660-
Oct 16, 20240.15900.15900.15900.15900.1590-
Oct 15, 20240.15300.15300.15200.15200.1520-
Oct 14, 20240.15200.15300.15200.15300.15301,500
Oct 11, 20240.15500.15600.15500.15600.1560-
Oct 10, 20240.15600.15600.15600.15600.1560-
Oct 9, 20240.16500.16500.16500.16500.1650-
Oct 8, 20240.18600.18600.18600.18600.1860-
Oct 7, 20240.19900.19900.19900.19900.1990-
Oct 4, 20240.19600.19600.19500.19600.1960-
Oct 3, 20240.19900.19900.19900.19900.19902,500
Oct 2, 20240.18400.18400.18400.18400.1840-
Oct 1, 20240.18500.18600.18500.18600.1860-
Sep 30, 20240.18500.18500.18500.18500.185015,000
Sep 27, 20240.17100.17600.17100.17600.176010,000
Sep 26, 20240.16800.16800.16800.16800.1680-
Sep 25, 20240.17100.17100.17000.17000.1700-
Sep 24, 20240.17700.17700.17700.17700.1770-
Sep 23, 20240.17200.17300.17200.17300.1730-
Sep 20, 20240.16300.16300.16300.16300.1630-
Sep 19, 20240.16100.16100.16100.16100.1610-
Sep 18, 20240.18500.18500.18400.18400.1840-
Sep 17, 20240.17600.17600.17500.17500.1750-
Sep 16, 20240.18500.18500.18500.18500.1850-
Sep 13, 20240.19100.19100.19100.19100.1910-
Sep 12, 20240.18100.18100.18000.18000.1800-
Sep 11, 20240.17400.17400.17400.17400.1740-
Sep 10, 20240.16800.16800.16800.16800.1680-
Sep 9, 20240.16200.16200.16200.16200.1620-
Sep 6, 20240.16800.16800.16800.16800.1680-
Sep 5, 20240.19200.19200.19200.19200.1920-
Sep 4, 20240.18000.18000.18000.18000.1800-
Sep 3, 20240.18700.18700.18600.18600.1860-
Sep 2, 20240.18700.18700.18700.18700.1870-
Aug 30, 20240.18100.20000.18100.20000.200014,675
Aug 29, 20240.18000.18100.18000.18100.1810-
Aug 28, 20240.17700.17700.17700.17700.1770-
Aug 27, 20240.17900.19000.17900.19000.190014,675
Aug 26, 20240.16200.16300.16200.16300.1630-
Aug 23, 20240.14900.14900.14900.14900.1490-
Aug 22, 20240.14900.14900.14800.14900.1490-
Aug 21, 20240.15200.15200.15200.15200.1520-
Aug 20, 20240.14900.14900.14900.14900.1490-
Aug 19, 20240.15200.15200.15200.15200.1520-
Aug 16, 20240.14900.14900.14900.14900.1490-
Aug 15, 20240.14900.15000.14900.15000.1500-
Aug 14, 20240.14600.14600.14600.14600.1460-
Aug 13, 20240.14700.14700.14700.14700.1470-
Aug 12, 20240.14700.14700.14700.14700.1470-
Aug 9, 20240.14100.14100.14100.14100.1410-
Aug 8, 20240.14400.14400.14400.14400.1440-
Aug 7, 20240.14400.14400.14400.14400.1440-
Aug 6, 20240.14600.14600.14600.14600.1460-
Aug 5, 20240.14500.14500.14500.14500.1450-
Aug 2, 20240.16800.16800.16700.16700.1670-
Aug 1, 20240.16900.20600.16900.16900.16905,000
Jul 31, 20240.15900.15900.15900.15900.1590-
Jul 30, 20240.14700.14700.14700.14700.1470-
Jul 29, 20240.15300.15300.15300.15300.1530-
Jul 26, 20240.15300.15300.15300.15300.1530-
Jul 25, 20240.16200.16200.16200.16200.1620-
Jul 24, 20240.17100.17200.17100.17200.1720-
Jul 23, 20240.17100.17200.17100.17200.1720-
Jul 22, 20240.17300.17300.17000.17000.170024,200
Jul 11, 20240.17400.17400.17400.17400.1740-
Jul 10, 20240.19300.19300.19300.19300.1930-
Jul 9, 20240.18000.18000.18000.18000.1800-
Jun 28, 20240.20000.20000.20000.20000.20008,645
Jun 26, 20240.19800.19800.19800.19800.1980-
Jun 21, 20240.20000.20000.20000.20000.200060,000
Jun 19, 20240.21000.21000.21000.21000.2100300
Jun 14, 20240.19700.19700.19700.19700.19701,500
Jun 13, 20240.19200.19200.19200.19200.1920-
Jun 12, 20240.17700.17700.17600.17600.1760-
Jun 11, 20240.18300.18300.18300.18300.1830-
Jun 10, 20240.19400.19400.19400.19400.1940-
Jun 7, 20240.19900.20000.19900.20000.2000-
Jun 6, 20240.20400.20400.20400.20400.2040-
Jun 5, 20240.20400.20400.20400.20400.2040-
Jun 4, 20240.21800.21800.21800.21800.2180-
Jun 3, 20240.21200.21200.21200.21200.2120-
May 31, 20240.21600.21600.21600.21600.2160-
May 30, 20240.21200.21200.21200.21200.2120-
May 29, 20240.21200.21200.21200.21200.2120-
May 28, 20240.20600.20600.20600.20600.2060-
May 27, 20240.20800.23000.20800.20800.20804,000
May 24, 20240.21800.21800.21800.21800.2180-
May 23, 20240.21800.21800.21800.21800.2180-
May 22, 20240.21200.24400.21200.24000.240039,284
May 21, 20240.22400.22400.22400.22400.2240-
May 20, 20240.21800.21800.21800.21800.21801,000
May 17, 20240.21800.21800.21800.21800.2180-
May 16, 20240.21800.21800.21800.21800.2180-
May 15, 20240.21600.26000.21600.26000.260017,000
May 14, 20240.21200.21200.21200.21200.2120-
May 13, 20240.23200.23200.23200.23200.2320-
May 10, 20240.25200.25200.25200.25200.25205,825
May 6, 20240.27200.27200.27200.27200.27202,725
Apr 26, 20240.25800.26000.25800.26000.260016,752
Apr 24, 20240.28600.28600.26200.26600.266010,000
Apr 15, 20240.28200.28200.28200.28200.2820-

Related Tickers

DMXSE-SDB.ST District Metals Corporation
1.9138
-3.88%
 
VROY.V VIZSLA ROYALTIES CORP
1.8500
-2.63%
 
FAT.CN Foremost Clean Energy Ltd.
0.9400
0.00%
 
FDCFF Forum Energy Metals Corp.
0.0300
0.00%
 
STUD.V Stallion Uranium Corp.
0.1300
0.00%
 
FMC.V Forum Energy Metals Corp.
0.0500
+11.11%
 
FMST Foremost Clean Energy Ltd.
0.6450
-7.73%
 
TAU.V Thesis Gold Inc.
0.9400
+8.05%
 
SYH.V Skyharbour Resources Ltd.
0.3000
-4.76%
 
VZLA.TO Vizsla Silver Corp.
3.0800
-0.96%