Cobra Resources (COBR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cobra Resources

Date Open High Low Close* Volume
25/04/2023 1.60p 1.70p 1.50p 1.60p 20584
24/04/2023 1.60p 1.70p 1.50p 1.60p 1008222
21/04/2023 1.60p 1.70p 1.55p 1.60p 764541
20/04/2023 1.60p 1.70p 1.50p 1.60p 605234
19/04/2023 1.60p 1.70p 1.54p 1.60p 78500
18/04/2023 1.60p 1.70p 1.51p 1.60p 452514
17/04/2023 1.45p 1.65p 1.40p 1.60p 3124492
14/04/2023 1.35p 1.48p 1.30p 1.45p 1961818
13/04/2023 1.35p 1.40p 1.30p 1.35p 2849760
12/04/2023 1.25p 1.39p 1.20p 1.33p 3022336
11/04/2023 1.20p 1.30p 1.14p 1.25p 3846414
06/04/2023 1.20p 1.30p 1.10p 1.20p 2554786
05/04/2023 1.20p 1.30p 1.10p 1.20p 852143
04/04/2023 1.20p 1.20p 1.14p 1.20p 71372
03/04/2023 1.20p 1.30p 1.13p 1.20p 218362
31/03/2023 1.20p 1.20p 1.18p 1.20p 683389
30/03/2023 1.20p 1.30p 1.10p 1.20p 1049602
29/03/2023 1.15p 1.18p 1.12p 1.15p 166184
28/03/2023 1.20p 1.24p 1.10p 1.15p 3466891
27/03/2023 1.25p 1.25p 1.20p 1.25p 243426
24/03/2023 1.40p 1.40p 1.21p 1.25p 2045094
23/03/2023 1.40p 1.40p 1.30p 1.40p 152792
22/03/2023 1.40p 1.50p 1.21p 1.40p 395611
21/03/2023 1.30p 1.50p 1.26p 1.30p 795003
20/03/2023 1.40p 1.47p 1.22p 1.30p 903296
17/03/2023 1.40p 1.40p 1.34p 1.40p 0
16/03/2023 1.40p 1.48p 1.40p 1.40p 30000
15/03/2023 1.40p 1.40p 1.30p 1.40p 2140
14/03/2023 1.45p 1.45p 1.32p 1.40p 2228888
13/03/2023 1.45p 1.50p 1.40p 1.45p 400166
10/03/2023 1.45p 1.45p 1.40p 1.45p 9000
09/03/2023 1.45p 1.50p 1.45p 1.45p 66
08/03/2023 1.50p 1.50p 1.40p 1.45p 572760
07/03/2023 1.50p 1.55p 1.43p 1.50p 338000
06/03/2023 1.55p 1.59p 1.50p 1.50p 125794
03/03/2023 1.60p 1.60p 1.54p 1.55p 1950000
02/03/2023 1.60p 1.60p 1.60p 1.60p 0
01/03/2023 1.60p 1.68p 1.50p 1.60p 378299
28/02/2023 1.50p 1.70p 1.47p 1.60p 954735
27/02/2023 1.45p 1.55p 1.41p 1.50p 1076655
24/02/2023 1.45p 1.45p 1.42p 1.45p 105301
23/02/2023 1.45p 1.50p 1.42p 1.45p 905714
22/02/2023 1.45p 1.49p 1.40p 1.45p 12273
21/02/2023 1.55p 1.55p 1.40p 1.45p 160715
20/02/2023 1.50p 1.50p 1.50p 1.50p 0
17/02/2023 1.50p 1.50p 1.40p 1.50p 962553
16/02/2023 1.50p 1.58p 1.50p 1.50p 507614
15/02/2023 1.50p 1.50p 1.43p 1.50p 280782
14/02/2023 1.50p 1.60p 1.40p 1.50p 474092
13/02/2023 1.50p 1.50p 1.43p 1.50p 75000
10/02/2023 1.45p 1.50p 1.43p 1.50p 274767
09/02/2023 1.45p 1.49p 1.43p 1.45p 722682
08/02/2023 1.45p 1.48p 1.41p 1.45p 383553
07/02/2023 1.50p 1.50p 1.42p 1.45p 514772
06/02/2023 1.50p 1.60p 1.45p 1.50p 139612
03/02/2023 1.50p 1.60p 1.40p 1.50p 49933
02/02/2023 1.45p 1.50p 1.44p 1.50p 625039
01/02/2023 1.45p 1.48p 1.40p 1.45p 349926
31/01/2023 1.45p 1.50p 1.43p 1.45p 399603
30/01/2023 1.60p 1.70p 1.40p 1.45p 1560027
27/01/2023 1.60p 1.60p 1.44p 1.60p 551890
26/01/2023 1.60p 1.60p 1.43p 1.60p 439734
25/01/2023 1.55p 1.63p 1.50p 1.60p 1402635
24/01/2023 1.55p 1.57p 1.53p 1.55p 243078
23/01/2023 1.60p 1.60p 1.51p 1.55p 751730
20/01/2023 1.55p 1.60p 1.50p 1.60p 1216668
19/01/2023 1.65p 1.65p 1.51p 1.55p 748878
18/01/2023 1.65p 1.65p 1.60p 1.60p 206553
17/01/2023 1.80p 1.80p 1.60p 1.65p 785385
16/01/2023 1.65p 1.70p 1.61p 1.65p 172350
13/01/2023 1.70p 1.70p 1.60p 1.65p 788668
12/01/2023 1.85p 1.90p 1.60p 1.70p 4035506
11/01/2023 1.85p 2.00p 1.70p 1.85p 131471
10/01/2023 1.85p 1.95p 1.75p 1.85p 2083857
09/01/2023 1.85p 2.00p 1.74p 1.85p 605524
06/01/2023 1.75p 1.81p 1.63p 1.75p 887000
05/01/2023 1.70p 1.84p 1.68p 1.75p 825018
04/01/2023 1.70p 1.80p 1.66p 1.70p 1354043
03/01/2023 1.70p 1.79p 1.66p 1.70p 138987
30/12/2022 1.65p 1.75p 1.65p 1.70p 373582
29/12/2022 1.60p 1.75p 1.58p 1.65p 1920714
28/12/2022 1.50p 1.65p 1.40p 1.60p 492259
23/12/2022 1.50p 1.50p 1.50p 1.50p 0
22/12/2022 1.50p 1.50p 1.43p 1.50p 78604
21/12/2022 1.50p 1.54p 1.50p 1.50p 12161
20/12/2022 1.50p 1.55p 1.43p 1.50p 178131
19/12/2022 1.50p 1.55p 1.50p 1.50p 10000
16/12/2022 1.55p 1.55p 1.41p 1.50p 401833
15/12/2022 1.58p 1.65p 1.50p 1.55p 660793
14/12/2022 1.53p 1.65p 1.44p 1.58p 2129635
13/12/2022 1.53p 1.53p 1.43p 1.53p 300499
12/12/2022 1.53p 1.60p 1.40p 1.53p 1740124
09/12/2022 1.53p 1.53p 1.46p 1.53p 526578
08/12/2022 1.45p 1.64p 1.45p 1.53p 929739
07/12/2022 1.45p 1.60p 1.38p 1.45p 1258101
06/12/2022 1.60p 1.64p 1.31p 1.45p 1837051
05/12/2022 1.60p 1.80p 1.40p 1.60p 242021
02/12/2022 1.55p 1.69p 1.49p 1.55p 91163
01/12/2022 1.55p 1.70p 1.40p 1.55p 679470
30/11/2022 1.55p 1.70p 1.55p 1.55p 102186
29/11/2022 1.65p 1.80p 1.46p 1.55p 3144147
28/11/2022 1.55p 1.76p 1.40p 1.65p 957853
25/11/2022 1.55p 1.68p 1.55p 1.55p 69396
24/11/2022 1.55p 1.65p 1.50p 1.55p 805099
23/11/2022 1.50p 1.66p 1.50p 1.55p 548927
22/11/2022 1.60p 1.63p 1.40p 1.50p 1263930
21/11/2022 1.60p 1.64p 1.60p 1.60p 85625
18/11/2022 1.60p 1.70p 1.50p 1.60p 746531
17/11/2022 1.65p 1.65p 1.56p 1.60p 31625
16/11/2022 1.70p 1.80p 1.50p 1.65p 2758157
15/11/2022 1.65p 1.80p 1.50p 1.70p 2026893
14/11/2022 1.65p 1.79p 1.65p 1.65p 246017
11/11/2022 1.65p 1.75p 1.64p 1.65p 1408080
10/11/2022 1.60p 1.70p 1.50p 1.65p 281963
09/11/2022 1.60p 1.69p 1.57p 1.60p 109444
08/11/2022 1.60p 1.70p 1.57p 1.60p 289273
07/11/2022 1.65p 1.70p 1.50p 1.65p 15879
04/11/2022 1.65p 1.70p 1.63p 1.65p 545418
03/11/2022 1.75p 1.75p 1.60p 1.65p 396582
02/11/2022 1.70p 1.80p 1.50p 1.75p 4077511
01/11/2022 1.70p 1.80p 1.60p 1.70p 2383519
31/10/2022 1.70p 1.87p 1.70p 1.70p 594998
28/10/2022 1.70p 1.79p 1.63p 1.70p 603206
27/10/2022 1.55p 1.80p 1.45p 1.70p 3881512
26/10/2022 1.55p 1.55p 1.52p 1.55p 114677
25/10/2022 1.55p 1.55p 1.53p 1.55p 0
24/10/2022 1.60p 1.60p 1.45p 1.55p 1341946
21/10/2022 1.55p 1.65p 1.54p 1.60p 1125158
20/10/2022 1.60p 1.60p 1.50p 1.55p 12173739
19/10/2022 1.90p 2.00p 1.51p 1.95p 209237
18/10/2022 1.85p 1.92p 1.83p 1.90p 370163
17/10/2022 1.85p 1.94p 1.73p 1.85p 487188
14/10/2022 1.80p 2.00p 1.64p 1.85p 621739
13/10/2022 1.80p 1.80p 1.63p 1.80p 28293
12/10/2022 1.75p 1.90p 1.71p 1.75p 657847
11/10/2022 1.60p 1.79p 1.60p 1.75p 2361638
10/10/2022 1.60p 1.66p 1.52p 1.60p 136769
07/10/2022 1.70p 1.72p 1.52p 1.60p 397685
06/10/2022 1.70p 1.80p 1.60p 1.70p 83207
05/10/2022 1.75p 1.76p 1.60p 1.70p 658855
04/10/2022 1.75p 1.77p 1.62p 1.75p 393141
03/10/2022 1.70p 1.80p 1.70p 1.75p 477925
30/09/2022 1.70p 1.72p 1.61p 1.70p 453627
29/09/2022 1.70p 1.70p 1.61p 1.70p 184136
28/09/2022 1.70p 1.70p 1.60p 1.70p 136563
27/09/2022 1.75p 1.75p 1.60p 1.70p 151713
26/09/2022 1.80p 1.90p 1.61p 1.75p 1706101
23/09/2022 1.75p 1.75p 1.70p 1.75p 46356
22/09/2022 1.75p 1.80p 1.72p 1.75p 6994
21/09/2022 1.80p 1.90p 1.70p 1.75p 60415
20/09/2022 1.80p 1.80p 1.71p 1.80p 90000
19/09/2022 1.80p 1.80p 1.70p 1.80p 234893
16/09/2022 1.80p 1.80p 1.70p 1.80p 234893
15/09/2022 1.80p 1.80p 1.71p 1.80p 62439
14/09/2022 1.80p 1.80p 1.73p 1.80p 187807
13/09/2022 1.75p 1.88p 1.75p 1.80p 1044338
12/09/2022 1.78p 2.00p 1.70p 1.75p 1861092
09/09/2022 1.75p 1.75p 1.75p 1.75p 0
08/09/2022 1.75p 1.75p 1.75p 1.75p 0
07/09/2022 1.75p 1.75p 1.75p 1.75p 50000
06/09/2022 1.78p 1.78p 1.70p 1.75p 677409
05/09/2022 1.80p 1.80p 1.75p 1.78p 372711
02/09/2022 1.83p 1.85p 1.80p 1.80p 334906
01/09/2022 1.85p 1.87p 1.80p 1.83p 694119
31/08/2022 2.00p 2.25p 1.80p 1.85p 8124021
30/08/2022 1.98p 1.98p 1.80p 1.95p 612307
29/08/2022 2.00p 2.02p 1.85p 1.98p 182622
26/08/2022 2.00p 2.02p 1.85p 1.98p 182622
25/08/2022 2.00p 2.04p 1.87p 2.00p 1625121
24/08/2022 1.90p 2.08p 1.85p 2.00p 2438841
23/08/2022 1.90p 1.90p 1.86p 1.90p 283288
22/08/2022 1.85p 2.00p 1.80p 1.90p 1609533
19/08/2022 1.90p 2.00p 1.64p 1.85p 2664884
18/08/2022 1.90p 1.94p 1.80p 1.90p 663915
17/08/2022 1.90p 2.05p 1.81p 1.90p 2835610
16/08/2022 1.90p 2.10p 1.84p 1.90p 1150948
15/08/2022 1.80p 1.88p 1.75p 1.80p 915905
12/08/2022 1.70p 1.80p 1.70p 1.80p 460355
11/08/2022 1.85p 1.85p 1.62p 1.70p 1356493
10/08/2022 1.85p 1.87p 1.70p 1.85p 180609
09/08/2022 1.85p 1.85p 1.73p 1.85p 28901
08/08/2022 1.90p 1.90p 1.71p 1.85p 248242
05/08/2022 1.90p 1.90p 1.81p 1.90p 74310
04/08/2022 1.90p 1.93p 1.81p 1.90p 448323
03/08/2022 1.90p 1.90p 1.90p 1.90p 0
02/08/2022 1.95p 1.99p 1.83p 1.90p 652442
01/08/2022 1.95p 2.00p 1.81p 1.95p 1271309
29/07/2022 1.90p 1.99p 1.83p 1.90p 479422
28/07/2022 1.90p 1.99p 1.85p 1.90p 65089
27/07/2022 1.95p 1.99p 1.80p 1.90p 920025
26/07/2022 2.00p 2.10p 1.80p 1.95p 2353
25/07/2022 2.00p 2.04p 1.87p 2.00p 373224
22/07/2022 1.95p 1.95p 1.87p 1.95p 7500
21/07/2022 2.05p 2.07p 1.87p 1.95p 747633
20/07/2022 2.10p 2.10p 2.00p 2.05p 521318
19/07/2022 2.10p 2.12p 2.10p 2.10p 62143
18/07/2022 2.10p 2.12p 2.00p 2.10p 231410
15/07/2022 2.10p 2.20p 2.00p 2.10p 4642
14/07/2022 2.10p 2.10p 2.00p 2.10p 22069
13/07/2022 2.10p 2.10p 2.00p 2.10p 64030

*Close Price adjusted for both dividends and splits