S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Corsa Coal Corp (CSO)
Corsa Coal Corp (CSO) Historical

CSO Corsa Coal Corp

0.35

0.005 (1.45%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CSO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.345	0.00	0.00%	0.345	0.345	0.345	0
Apr 25 2024	0.345	-0.01	-2.82%	0.345	0.365	0.34	68,500
Apr 24 2024	0.355	0.01	2.90%	0.335	0.355	0.335	85,500
Apr 23 2024	0.345	0.015	4.55%	0.34	0.355	0.34	84,003
Apr 22 2024	0.33	0.035	11.86%	0.30	0.335	0.30	176,533
Apr 19 2024	0.295	-0.025	-7.81%	0.315	0.315	0.29	95,531
Apr 18 2024	0.32	-0.005	-1.54%	0.32	0.32	0.32	1,524
Apr 17 2024	0.325	-0.025	-7.14%	0.335	0.35	0.325	112,500
Apr 16 2024	0.35	0.01	2.94%	0.32	0.36	0.32	269,700
Apr 15 2024	0.34	-0.01	-2.86%	0.36	0.36	0.335	147,697
Apr 12 2024	0.35	0.005	1.45%	0.34	0.375	0.335	176,800
Apr 11 2024	0.345	-0.005	-1.43%	0.355	0.355	0.34	119,000
Apr 10 2024	0.35	0.02	6.06%	0.335	0.375	0.335	71,423
Apr 09 2024	0.33	0.01	3.13%	0.315	0.33	0.31	47,000
Apr 08 2024	0.32	-0.01	-3.03%	0.34	0.34	0.32	167,577
Apr 05 2024	0.33	0.01	3.13%	0.33	0.33	0.33	6,009
Apr 04 2024	0.32	0.005	1.59%	0.32	0.32	0.32	8,500
Apr 03 2024	0.315	0.055	21.15%	0.27	0.33	0.27	189,271
Apr 02 2024	0.26	-0.02	-7.14%	0.285	0.285	0.26	320,955
Apr 01 2024	0.28	-0.005	-1.75%	0.28	0.285	0.28	41,786
Mar 28 2024	0.285	0.025	9.62%	0.265	0.285	0.265	95,447
Mar 27 2024	0.26	0.00	0.00%	0.26	0.27	0.26	41,070
Mar 26 2024	0.26	-0.02	-7.14%	0.275	0.275	0.255	260,805
Mar 25 2024	0.28	-0.04	-12.50%	0.32	0.32	0.28	61,934
Mar 22 2024	0.32	0.00	0.00%	0.32	0.32	0.32	3,003
Mar 21 2024	0.32	0.03	10.34%	0.29	0.32	0.29	210,050
Mar 20 2024	0.29	-0.015	-4.92%	0.295	0.33	0.29	13,000
Mar 19 2024	0.305	0.01	3.39%	0.29	0.305	0.28	111,326
Mar 18 2024	0.295	-0.015	-4.84%	0.32	0.32	0.29	190,500
Mar 15 2024	0.31	-0.01	-3.13%	0.335	0.35	0.31	337,099
Mar 14 2024	0.32	-0.02	-5.88%	0.34	0.34	0.32	53,906
Mar 13 2024	0.34	-0.025	-6.85%	0.37	0.375	0.34	176,400
Mar 12 2024	0.365	-0.005	-1.35%	0.37	0.38	0.365	9,000
Mar 11 2024	0.37	0.00	0.00%	0.37	0.37	0.37	20,500
Mar 08 2024	0.37	-0.015	-3.90%	0.395	0.395	0.37	32,800
Mar 07 2024	0.385	-0.005	-1.28%	0.385	0.385	0.385	1,000
Mar 06 2024	0.39	0.00	0.00%	0.385	0.39	0.375	97,000
Mar 05 2024	0.39	0.00	0.00%	0.39	0.39	0.39	1,600
Mar 04 2024	0.39	0.01	2.63%	0.39	0.39	0.37	31,710
Mar 01 2024	0.38	0.00	0.00%	0.38	0.385	0.37	54,999
Feb 29 2024	0.38	0.005	1.33%	0.38	0.38	0.375	106,601
Feb 28 2024	0.375	-0.01	-2.60%	0.385	0.385	0.375	52,321
Feb 27 2024	0.385	0.005	1.32%	0.385	0.385	0.385	11,250
Feb 26 2024	0.38	0.02	5.56%	0.37	0.38	0.37	12,559
Feb 23 2024	0.36	-0.005	-1.37%	0.36	0.36	0.36	13,500
Feb 22 2024	0.365	0.02	5.80%	0.345	0.365	0.34	23,000
Feb 21 2024	0.345	-0.025	-6.76%	0.37	0.375	0.345	321,560
Feb 20 2024	0.37	-0.01	-2.63%	0.385	0.385	0.36	35,000
Feb 16 2024	0.38	0.005	1.33%	0.38	0.38	0.365	51,500
Feb 15 2024	0.375	0.01	2.74%	0.37	0.375	0.37	36,256
Feb 14 2024	0.365	-0.03	-7.59%	0.365	0.38	0.365	30,500
Feb 13 2024	0.395	0.02	5.33%	0.395	0.395	0.395	1,000
Feb 12 2024	0.375	-0.02	-5.06%	0.375	0.38	0.365	52,557
Feb 09 2024	0.395	0.005	1.28%	0.40	0.40	0.395	62,150
Feb 08 2024	0.39	0.01	2.63%	0.395	0.395	0.39	28,500
Feb 07 2024	0.38	0.01	2.70%	0.39	0.39	0.365	48,600
Feb 06 2024	0.37	0.02	5.71%	0.37	0.37	0.355	69,000
Feb 05 2024	0.35	0.00	0.00%	0.35	0.40	0.345	95,217
Feb 02 2024	0.35	0.02	6.06%	0.325	0.355	0.325	19,023
Feb 01 2024	0.33	-0.015	-4.35%	0.33	0.33	0.33	3,690
Jan 31 2024	0.345	-0.005	-1.43%	0.345	0.345	0.345	500
Jan 30 2024	0.35	0.005	1.45%	0.35	0.35	0.33	128,000
Jan 29 2024	0.345	-0.005	-1.43%	0.36	0.36	0.345	92,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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