Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2023 0.95p 1.07p 0.95p 1.03p 1083884
11/10/2023 1.03p 1.03p 0.95p 0.95p 671333
10/10/2023 1.05p 1.10p 0.95p 1.03p 720671
09/10/2023 1.08p 1.08p 1.00p 1.05p 255000
06/10/2023 1.10p 1.10p 1.05p 1.08p 215164
05/10/2023 1.15p 1.15p 1.05p 1.10p 115899
04/10/2023 1.18p 1.19p 1.07p 1.15p 515872
03/10/2023 1.18p 1.20p 1.18p 1.18p 0
02/10/2023 1.18p 1.19p 1.18p 1.18p 41154
29/09/2023 1.15p 1.21p 1.10p 1.18p 279661
28/09/2023 1.05p 1.25p 1.05p 1.15p 1807976
27/09/2023 1.05p 1.05p 1.02p 1.05p 0
26/09/2023 1.10p 1.10p 1.00p 1.05p 900000
25/09/2023 1.10p 1.20p 1.00p 1.10p 510745
22/09/2023 1.10p 1.20p 1.00p 1.10p 968131
21/09/2023 1.10p 1.15p 1.04p 1.10p 520991
20/09/2023 1.10p 1.20p 1.04p 1.10p 399183
19/09/2023 1.15p 1.22p 1.03p 1.10p 2767002
18/09/2023 1.13p 1.14p 1.10p 1.13p 1829000
15/09/2023 1.25p 1.25p 1.10p 1.13p 462684
14/09/2023 1.25p 1.25p 1.20p 1.25p 19921
13/09/2023 1.25p 1.25p 1.20p 1.25p 1090003
12/09/2023 1.25p 1.30p 1.20p 1.25p 161837
11/09/2023 1.23p 1.30p 1.20p 1.25p 1012979
08/09/2023 1.20p 1.20p 1.10p 1.15p 475954
07/09/2023 1.15p 1.28p 1.10p 1.20p 1867616
06/09/2023 1.15p 1.15p 1.11p 1.15p 500000
05/09/2023 1.15p 1.18p 1.11p 1.15p 141044
04/09/2023 1.15p 1.20p 1.10p 1.15p 62720
01/09/2023 1.15p 1.15p 1.11p 1.15p 14000
31/08/2023 1.15p 1.15p 1.11p 1.15p 510000
30/08/2023 1.15p 1.15p 1.13p 1.15p 0
29/08/2023 1.15p 1.19p 1.15p 1.15p 10000
25/08/2023 1.15p 1.15p 1.13p 1.15p 0
24/08/2023 1.15p 1.19p 1.10p 1.15p 120600
23/08/2023 1.15p 1.15p 1.13p 1.15p 0
22/08/2023 1.15p 1.19p 1.15p 1.15p 100000
21/08/2023 1.15p 1.15p 1.11p 1.15p 250000
18/08/2023 1.15p 1.20p 1.10p 1.15p 181574
17/08/2023 1.15p 1.15p 1.13p 1.15p 0
16/08/2023 1.15p 1.20p 1.14p 1.15p 132363
15/08/2023 1.15p 1.15p 1.14p 1.15p 2175
14/08/2023 1.20p 1.20p 1.10p 1.15p 567252
11/08/2023 1.20p 1.20p 1.20p 1.20p 0
10/08/2023 1.20p 1.20p 1.20p 1.20p 0
09/08/2023 1.20p 1.26p 1.14p 1.20p 237739
08/08/2023 1.20p 1.27p 1.16p 1.20p 121150
07/08/2023 1.20p 1.20p 1.16p 1.20p 3186103
04/08/2023 1.20p 1.20p 1.16p 1.20p 162091
03/08/2023 1.20p 1.27p 1.16p 1.20p 657091
02/08/2023 1.15p 1.30p 1.10p 1.20p 717160
01/08/2023 1.20p 1.20p 1.15p 1.15p 626624
31/07/2023 1.20p 1.24p 1.20p 1.20p 325000
28/07/2023 1.20p 1.20p 1.16p 1.20p 52654
27/07/2023 1.20p 1.24p 1.13p 1.20p 913078
26/07/2023 1.18p 1.25p 1.16p 1.20p 200000
25/07/2023 1.18p 1.23p 1.18p 1.18p 286956
24/07/2023 1.25p 1.30p 1.10p 1.18p 843645
21/07/2023 1.25p 1.30p 1.25p 1.25p 764369
20/07/2023 1.10p 1.30p 1.10p 1.22p 1233839
19/07/2023 1.10p 1.20p 1.05p 1.10p 410569
18/07/2023 1.10p 1.20p 1.10p 1.10p 182108
17/07/2023 1.10p 1.19p 1.04p 1.10p 1855891
14/07/2023 1.10p 1.17p 1.10p 1.10p 1136540
13/07/2023 1.10p 1.10p 1.02p 1.10p 85000
12/07/2023 1.10p 1.10p 1.02p 1.10p 719737
11/07/2023 1.10p 1.10p 0.95p 1.10p 1663640
10/07/2023 1.10p 1.15p 1.02p 1.10p 29143
07/07/2023 1.10p 1.15p 1.00p 1.10p 350532
06/07/2023 1.10p 1.11p 1.10p 1.10p 75000
05/07/2023 1.15p 1.15p 1.10p 1.10p 502625
04/07/2023 1.20p 1.25p 1.10p 1.15p 1537584
03/07/2023 1.20p 1.20p 1.10p 1.20p 28977
30/06/2023 1.25p 1.28p 1.10p 1.20p 297616
29/06/2023 1.20p 1.25p 1.20p 1.25p 0
28/06/2023 1.25p 1.28p 1.20p 1.25p 897826
27/06/2023 1.35p 1.43p 1.20p 1.43p 461554
26/06/2023 1.35p 1.42p 1.35p 1.35p 55000
23/06/2023 1.35p 1.43p 1.35p 1.35p 0
22/06/2023 1.35p 1.50p 1.20p 1.35p 587755
21/06/2023 1.35p 1.35p 1.24p 1.35p 1168942
20/06/2023 1.25p 1.50p 1.25p 1.35p 4598826
19/06/2023 1.15p 1.21p 1.10p 1.15p 33091
16/06/2023 1.15p 1.15p 1.15p 1.15p 100000
15/06/2023 1.20p 1.30p 1.10p 1.20p 1928689
14/06/2023 1.25p 1.27p 1.13p 1.20p 572232
13/06/2023 1.15p 1.28p 1.15p 1.25p 525000
12/06/2023 1.25p 1.40p 1.10p 1.20p 2535337
09/06/2023 1.20p 1.20p 1.10p 1.20p 24385
08/06/2023 1.20p 1.20p 1.13p 1.20p 125000
07/06/2023 1.20p 1.24p 1.20p 1.24p 110496
06/06/2023 1.20p 1.25p 1.10p 1.20p 366521
05/06/2023 1.20p 1.30p 1.10p 1.20p 1759
02/06/2023 1.25p 1.30p 1.15p 1.20p 956340
01/06/2023 1.25p 1.33p 1.15p 1.25p 698820
31/05/2023 1.25p 1.30p 1.20p 1.25p 1642
30/05/2023 1.25p 1.27p 1.20p 1.25p 228285
26/05/2023 1.25p 1.30p 1.20p 1.25p 582411
25/05/2023 1.25p 1.25p 1.21p 1.25p 180394
24/05/2023 1.25p 1.29p 1.22p 1.25p 350454
23/05/2023 1.30p 1.50p 1.20p 1.25p 475362
22/05/2023 1.30p 1.30p 1.25p 1.30p 83000
19/05/2023 1.30p 1.30p 1.25p 1.30p 0
18/05/2023 1.30p 1.35p 1.30p 1.30p 50000
17/05/2023 1.25p 1.35p 1.25p 1.30p 240101
16/05/2023 1.25p 1.27p 1.21p 1.25p 186888
15/05/2023 1.40p 1.50p 1.20p 1.25p 1494761
12/05/2023 1.40p 1.42p 1.40p 1.40p 30000
11/05/2023 1.40p 1.50p 1.31p 1.40p 628587
10/05/2023 1.45p 1.45p 1.30p 1.40p 939188
09/05/2023 1.50p 1.59p 1.35p 1.45p 1453365
05/05/2023 1.50p 1.60p 1.40p 1.45p 131475
04/05/2023 1.50p 1.60p 1.40p 1.50p 533314
03/05/2023 1.55p 1.70p 1.40p 1.50p 556627
02/05/2023 1.60p 1.60p 1.41p 1.55p 387029
28/04/2023 1.60p 1.70p 1.51p 1.70p 190743
27/04/2023 1.60p 1.60p 1.50p 1.60p 524284
26/04/2023 1.60p 1.60p 1.50p 1.60p 1384333
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

*Close Price adjusted for both dividends and splits