Cobra Resources (COBR) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
20/12/2024 1.18p 1.18p 1.14p 1.18p 132250
19/12/2024 1.20p 1.20p 1.16p 1.18p 817569
18/12/2024 1.20p 1.24p 1.20p 1.20p 495987
17/12/2024 1.20p 1.25p 1.15p 1.20p 2702243
16/12/2024 1.18p 1.24p 1.15p 1.20p 6052083
13/12/2024 1.13p 1.17p 1.10p 1.15p 2305846
12/12/2024 1.13p 1.14p 1.13p 1.13p 20631
11/12/2024 1.10p 1.20p 1.08p 1.13p 6019645
10/12/2024 1.10p 1.14p 1.10p 1.10p 1098735
09/12/2024 1.10p 1.15p 1.05p 1.10p 2206245
06/12/2024 1.05p 1.12p 1.00p 1.10p 9621774
05/12/2024 1.15p 1.20p 1.00p 1.05p 10511527
04/12/2024 1.15p 1.20p 1.10p 1.15p 809391
03/12/2024 1.10p 1.30p 0.98p 1.15p 15731520
02/12/2024 1.10p 1.18p 1.00p 1.00p 930373
29/11/2024 1.15p 1.18p 1.00p 1.10p 2712716
28/11/2024 1.20p 1.20p 1.10p 1.15p 2119435
27/11/2024 1.20p 1.25p 1.19p 1.20p 709818
26/11/2024 1.20p 1.24p 1.13p 1.20p 3515185
25/11/2024 1.35p 1.45p 1.20p 1.30p 391958
22/11/2024 1.33p 1.42p 1.28p 1.35p 513903
21/11/2024 1.33p 1.33p 1.33p 1.33p 15283
20/11/2024 1.38p 1.38p 1.25p 1.33p 73015
19/11/2024 1.38p 1.42p 1.30p 1.38p 292649
18/11/2024 1.35p 1.40p 1.35p 1.38p 603022
15/11/2024 1.35p 1.39p 1.34p 1.35p 48784
14/11/2024 1.40p 1.45p 1.30p 1.35p 2457791
13/11/2024 1.40p 1.45p 1.40p 1.40p 133137
12/11/2024 1.28p 1.45p 1.25p 1.40p 4932334
11/11/2024 1.20p 1.35p 1.20p 1.28p 2504118
08/11/2024 1.15p 1.25p 1.14p 1.20p 1154825
07/11/2024 1.15p 1.19p 1.15p 1.15p 235000
06/11/2024 1.25p 1.30p 1.13p 1.15p 862933
05/11/2024 1.25p 1.29p 1.20p 1.25p 874254
04/11/2024 1.25p 1.30p 1.20p 1.25p 6602139
01/11/2024 1.20p 1.24p 1.16p 1.20p 1310000
31/10/2024 1.28p 1.28p 1.17p 1.20p 514339
30/10/2024 1.33p 1.43p 1.25p 1.28p 3425913
29/10/2024 1.33p 1.34p 1.26p 1.33p 126550
28/10/2024 1.33p 1.40p 1.25p 1.33p 467293
25/10/2024 1.33p 1.37p 1.33p 1.33p 50000
24/10/2024 1.33p 1.50p 1.28p 1.33p 779508
23/10/2024 1.40p 1.40p 1.32p 1.33p 888716
22/10/2024 1.40p 1.42p 1.32p 1.40p 761726
21/10/2024 1.40p 1.45p 1.36p 1.40p 2179299
18/10/2024 1.35p 1.37p 1.35p 1.35p 1125
17/10/2024 1.38p 1.39p 1.31p 1.35p 275577
16/10/2024 1.38p 1.38p 1.32p 1.38p 170000
15/10/2024 1.38p 1.42p 1.31p 1.38p 787670
14/10/2024 1.45p 1.48p 1.38p 1.38p 3309714
11/10/2024 1.45p 1.50p 1.45p 1.45p 231127
10/10/2024 1.45p 1.48p 1.41p 1.45p 1126710
09/10/2024 1.38p 1.50p 1.38p 1.45p 6043009
08/10/2024 1.38p 1.45p 1.27p 1.38p 2832015
07/10/2024 1.20p 1.35p 1.20p 1.33p 6517338
04/10/2024 1.18p 1.25p 1.10p 1.20p 1176575
03/10/2024 1.18p 1.23p 1.10p 1.18p 863776
02/10/2024 1.18p 1.23p 1.14p 1.18p 327144
01/10/2024 1.10p 1.23p 1.10p 1.18p 2995250
30/09/2024 1.08p 1.08p 1.01p 1.08p 425243
27/09/2024 1.08p 1.09p 1.01p 1.08p 217013
26/09/2024 1.08p 1.15p 1.00p 1.08p 56855
25/09/2024 1.00p 1.15p 1.00p 1.08p 3540150
24/09/2024 1.00p 1.02p 0.97p 1.00p 168000
23/09/2024 1.00p 1.04p 0.95p 1.00p 231344
20/09/2024 1.03p 1.03p 0.92p 0.95p 1446352
19/09/2024 1.03p 1.03p 0.98p 1.03p 250000
18/09/2024 0.95p 1.05p 0.90p 1.03p 1129961
17/09/2024 0.95p 1.00p 0.95p 0.95p 340300
16/09/2024 0.95p 0.99p 0.92p 0.95p 542283
13/09/2024 0.95p 0.99p 0.90p 0.95p 3156758
12/09/2024 0.95p 1.00p 0.94p 0.95p 210000
11/09/2024 0.95p 1.00p 0.90p 0.95p 1929815
10/09/2024 0.95p 0.98p 0.91p 0.95p 3142532
09/09/2024 0.98p 0.99p 0.92p 0.95p 2000000
06/09/2024 0.98p 0.99p 0.95p 0.98p 1967545
05/09/2024 0.98p 0.98p 0.95p 0.98p 49729
04/09/2024 0.98p 0.98p 0.98p 0.98p 724144
03/09/2024 0.98p 1.00p 0.95p 0.98p 259224
02/09/2024 1.03p 1.05p 0.95p 0.98p 1306929
30/08/2024 1.03p 1.03p 0.97p 1.03p 1627793
29/08/2024 1.03p 1.04p 1.01p 1.03p 888481
28/08/2024 1.00p 1.09p 0.90p 1.05p 8225871
27/08/2024 0.93p 0.94p 0.91p 0.93p 134764
23/08/2024 0.90p 0.95p 0.90p 0.93p 532000
22/08/2024 0.90p 0.94p 0.90p 0.90p 152905
21/08/2024 0.90p 0.91p 0.90p 0.90p 0
20/08/2024 0.90p 0.94p 0.90p 0.90p 115806
19/08/2024 0.90p 0.95p 0.88p 0.90p 219587
16/08/2024 0.90p 0.94p 0.88p 0.90p 209351
15/08/2024 0.88p 0.92p 0.87p 0.90p 1657140
14/08/2024 0.88p 0.90p 0.87p 0.88p 218057
13/08/2024 0.88p 0.90p 0.87p 0.88p 140555
12/08/2024 0.85p 0.95p 0.85p 0.88p 1436371
09/08/2024 0.85p 0.89p 0.85p 0.85p 439909
08/08/2024 0.85p 0.86p 0.85p 0.85p 139702
07/08/2024 0.85p 0.87p 0.81p 0.85p 337002
06/08/2024 0.83p 0.89p 0.83p 0.85p 1046012
05/08/2024 0.95p 1.00p 0.81p 0.83p 4645221
02/08/2024 0.95p 0.98p 0.95p 0.95p 152070
01/08/2024 0.93p 0.98p 0.90p 0.95p 1698843
31/07/2024 0.93p 0.95p 0.92p 0.93p 767737
30/07/2024 1.00p 1.01p 0.92p 0.93p 2325595
29/07/2024 1.00p 1.00p 0.95p 1.00p 24234
26/07/2024 0.98p 1.00p 0.98p 1.00p 524619
25/07/2024 0.98p 0.98p 0.96p 0.98p 70000
24/07/2024 0.98p 0.99p 0.96p 0.98p 776969
23/07/2024 1.03p 1.05p 0.98p 0.98p 4628505
22/07/2024 1.03p 1.03p 1.00p 1.03p 327555
19/07/2024 1.03p 1.03p 1.00p 1.03p 201056
18/07/2024 1.03p 1.04p 1.00p 1.03p 67950
17/07/2024 1.03p 1.05p 1.00p 1.03p 597675
16/07/2024 1.03p 1.05p 1.03p 1.03p 151534
15/07/2024 1.03p 1.05p 1.00p 1.03p 98808
12/07/2024 1.03p 1.10p 1.00p 1.03p 1484242
11/07/2024 1.00p 1.04p 0.80p 1.03p 12686550
10/07/2024 1.05p 1.05p 0.96p 0.98p 4394085
09/07/2024 1.05p 1.10p 1.00p 1.05p 1595730
08/07/2024 1.05p 1.06p 1.00p 1.05p 380946
05/07/2024 1.05p 1.10p 1.00p 1.05p 575000
04/07/2024 1.05p 1.07p 0.98p 1.05p 66987
03/07/2024 1.05p 1.10p 1.05p 1.05p 168422
02/07/2024 1.15p 1.20p 1.00p 1.05p 2231053
01/07/2024 1.18p 1.20p 1.10p 1.15p 866551
28/06/2024 1.18p 1.18p 1.13p 1.18p 87442
27/06/2024 1.18p 1.18p 1.15p 1.18p 622308
26/06/2024 1.15p 1.19p 1.15p 1.18p 1049170
25/06/2024 1.15p 1.17p 1.10p 1.15p 64003
24/06/2024 1.15p 1.17p 1.15p 1.15p 86612
21/06/2024 1.15p 1.17p 1.15p 1.15p 365853
20/06/2024 1.18p 1.19p 1.15p 1.15p 1066679
19/06/2024 1.20p 1.20p 1.16p 1.18p 450000
18/06/2024 1.18p 1.24p 1.16p 1.20p 677009
17/06/2024 1.15p 1.16p 1.10p 1.15p 382975
14/06/2024 1.15p 1.20p 1.11p 1.15p 752373
13/06/2024 1.20p 1.20p 1.12p 1.15p 510375
12/06/2024 1.20p 1.20p 1.15p 1.20p 938404
11/06/2024 1.20p 1.25p 1.15p 1.20p 29415
10/06/2024 1.20p 1.22p 1.15p 1.20p 474489
07/06/2024 1.25p 1.25p 1.15p 1.15p 756977
06/06/2024 1.25p 1.25p 1.19p 1.19p 620000
05/06/2024 1.28p 1.28p 1.25p 1.25p 436129
04/06/2024 1.28p 1.30p 1.25p 1.28p 404980
03/06/2024 1.30p 1.30p 1.25p 1.28p 1486112
31/05/2024 1.33p 1.35p 1.26p 1.30p 1505331
30/05/2024 1.33p 1.36p 1.26p 1.33p 3377270
29/05/2024 1.30p 1.35p 1.25p 1.30p 805310
28/05/2024 1.28p 1.32p 1.25p 1.30p 605407
24/05/2024 1.30p 1.30p 1.24p 1.24p 3654144
23/05/2024 1.30p 1.30p 1.27p 1.30p 1770863
22/05/2024 1.30p 1.35p 1.25p 1.28p 2803174
21/05/2024 1.25p 1.35p 1.25p 1.30p 3303690
20/05/2024 1.15p 1.30p 1.15p 1.30p 4990550
17/05/2024 1.15p 1.18p 1.15p 1.15p 11000
16/05/2024 1.15p 1.20p 1.15p 1.15p 6795
15/05/2024 1.08p 1.19p 1.07p 1.15p 2951413
14/05/2024 1.08p 1.15p 1.07p 1.08p 1177963
13/05/2024 1.08p 1.15p 1.00p 1.08p 519654
10/05/2024 1.05p 1.13p 1.05p 1.08p 1177699
09/05/2024 1.03p 1.10p 1.02p 1.05p 2950323
08/05/2024 1.05p 1.08p 1.05p 1.05p 190000
07/05/2024 1.08p 1.08p 1.00p 1.00p 1542441
03/05/2024 1.08p 1.09p 1.06p 1.08p 574430
02/05/2024 1.13p 1.15p 1.06p 1.08p 672561
01/05/2024 1.18p 1.20p 1.11p 1.13p 2124712
30/04/2024 1.23p 1.30p 1.11p 1.18p 2096622
29/04/2024 1.18p 1.26p 1.14p 1.23p 2296973
26/04/2024 1.05p 1.23p 1.05p 1.18p 3236319
25/04/2024 1.03p 1.10p 0.95p 1.03p 89951
24/04/2024 1.03p 1.08p 1.03p 1.03p 200000
23/04/2024 1.03p 1.10p 1.03p 1.03p 295220
22/04/2024 1.05p 1.05p 1.00p 1.04p 893783
19/04/2024 1.10p 1.10p 1.00p 1.05p 384636
18/04/2024 1.05p 1.07p 1.02p 1.05p 351067
17/04/2024 1.05p 1.07p 1.01p 1.05p 504278
16/04/2024 1.05p 1.07p 1.05p 1.05p 738466
15/04/2024 1.13p 1.13p 1.00p 1.05p 1725729
12/04/2024 1.13p 1.13p 1.07p 1.13p 229980
11/04/2024 1.13p 1.13p 1.10p 1.13p 30000
10/04/2024 1.00p 1.18p 0.98p 1.13p 5614350
09/04/2024 1.00p 1.04p 0.96p 1.00p 347925
08/04/2024 0.95p 1.05p 0.93p 1.00p 3660624
05/04/2024 0.95p 1.00p 0.95p 0.95p 121052
04/04/2024 0.95p 0.95p 0.93p 0.95p 0
03/04/2024 0.95p 1.00p 0.93p 0.95p 1167929
02/04/2024 1.05p 1.10p 0.90p 0.95p 4935072
28/03/2024 1.03p 1.10p 1.00p 1.05p 3814162
27/03/2024 1.15p 1.20p 1.00p 1.03p 4164440
26/03/2024 1.15p 1.25p 1.08p 1.20p 3945442
25/03/2024 1.05p 1.50p 1.05p 1.20p 28946270
22/03/2024 0.98p 1.09p 0.95p 1.03p 738671
21/03/2024 0.98p 1.05p 0.90p 0.98p 312634
20/03/2024 0.98p 0.98p 0.98p 0.98p 262811
19/03/2024 0.98p 0.98p 0.90p 0.98p 5832129
18/03/2024 0.98p 0.98p 0.96p 0.98p 40005
15/03/2024 0.98p 1.04p 0.94p 0.98p 2554934
14/03/2024 0.98p 0.99p 0.94p 0.98p 455777
13/03/2024 0.98p 1.00p 0.96p 0.98p 262777
12/03/2024 1.03p 1.03p 0.96p 0.98p 1076591
11/03/2024 1.03p 1.03p 1.01p 1.03p 1246874

*Close Price adjusted for both dividends and splits