Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2022 2.10p 2.15p 2.00p 2.10p 89934
11/07/2022 2.15p 2.20p 2.00p 2.10p 281211
08/07/2022 2.15p 2.21p 2.00p 2.15p 93030
07/07/2022 2.30p 2.30p 2.00p 2.15p 432564
06/07/2022 2.30p 2.30p 2.20p 2.30p 61700
05/07/2022 2.30p 2.40p 2.20p 2.30p 1000000
04/07/2022 2.30p 2.30p 2.27p 2.30p 136315
01/07/2022 2.30p 2.30p 2.20p 2.30p 213213
30/06/2022 2.30p 2.34p 2.20p 2.30p 255635
29/06/2022 2.30p 2.35p 2.20p 2.30p 77788
28/06/2022 2.35p 2.38p 2.23p 2.30p 237862
27/06/2022 2.15p 2.35p 2.15p 2.35p 1565214
24/06/2022 1.95p 2.45p 1.90p 2.15p 2023350
23/06/2022 1.95p 2.07p 1.86p 1.91p 881963
22/06/2022 1.95p 2.07p 1.86p 1.95p 378181
21/06/2022 1.95p 2.07p 1.85p 1.95p 403546
20/06/2022 2.00p 2.20p 1.83p 1.95p 2690404
17/06/2022 2.00p 2.00p 1.81p 1.90p 1910678
16/06/2022 2.00p 2.05p 1.90p 2.00p 227670
15/06/2022 2.00p 2.00p 2.00p 2.00p 14227
14/06/2022 2.00p 2.02p 1.92p 2.00p 673439
13/06/2022 2.00p 2.02p 1.92p 2.00p 241693
10/06/2022 2.00p 2.02p 2.00p 2.00p 277837
09/06/2022 2.10p 2.10p 1.90p 2.00p 143479
08/06/2022 2.15p 2.15p 2.00p 2.10p 113897
07/06/2022 2.15p 2.15p 2.02p 2.15p 478691
06/06/2022 2.10p 2.18p 2.02p 2.15p 312794
03/06/2022 2.10p 2.12p 2.02p 2.10p 325408
02/06/2022 2.10p 2.12p 2.02p 2.10p 325408
01/06/2022 2.10p 2.12p 2.02p 2.10p 325408
31/05/2022 2.10p 2.12p 2.00p 2.10p 416927
30/05/2022 2.20p 2.27p 2.10p 2.15p 228502
27/05/2022 2.20p 2.27p 2.10p 2.20p 721214
26/05/2022 2.30p 2.30p 2.10p 2.20p 332919
25/05/2022 2.30p 2.32p 2.22p 2.30p 274334
24/05/2022 2.30p 2.32p 2.22p 2.30p 40908
23/05/2022 2.30p 2.40p 2.22p 2.40p 109393
20/05/2022 2.30p 2.40p 2.23p 2.30p 606677
19/05/2022 2.30p 2.30p 2.23p 2.30p 152393
18/05/2022 2.30p 2.31p 2.23p 2.30p 225000
17/05/2022 2.30p 2.30p 2.23p 2.30p 389254
16/05/2022 2.30p 2.33p 2.25p 2.30p 259382
13/05/2022 2.30p 2.34p 2.27p 2.30p 285298
12/05/2022 2.30p 2.35p 2.27p 2.30p 221338
11/05/2022 2.30p 2.40p 2.27p 2.30p 343176
10/05/2022 2.50p 2.50p 2.25p 2.30p 562554
09/05/2022 2.50p 2.50p 2.47p 2.50p 211992
06/05/2022 2.85p 2.87p 2.45p 2.50p 1815414
05/05/2022 2.60p 3.00p 2.53p 2.85p 3400758
04/05/2022 2.65p 2.67p 2.40p 2.55p 736227
03/05/2022 2.65p 2.69p 2.50p 2.65p 1851705
02/05/2022 2.60p 2.69p 2.53p 2.65p 480801
29/04/2022 2.60p 2.69p 2.53p 2.65p 480801
28/04/2022 2.60p 2.63p 2.51p 2.60p 754770
27/04/2022 2.60p 2.63p 2.51p 2.60p 151718
26/04/2022 2.75p 2.75p 2.40p 2.60p 3236841
25/04/2022 2.85p 2.85p 2.70p 2.75p 499770
22/04/2022 2.90p 2.90p 2.76p 2.85p 535588
21/04/2022 2.95p 2.95p 2.80p 2.90p 685629
20/04/2022 2.95p 2.99p 2.87p 2.95p 225647
19/04/2022 3.05p 3.05p 2.72p 2.95p 1833345
18/04/2022 3.15p 3.15p 2.90p 3.05p 4278420
15/04/2022 3.15p 3.15p 2.90p 3.05p 4278420
14/04/2022 3.15p 3.15p 2.90p 3.05p 3528420
13/04/2022 2.90p 3.20p 2.80p 3.15p 5415731
12/04/2022 2.80p 2.95p 2.70p 2.85p 1042649
11/04/2022 2.80p 2.97p 2.69p 2.80p 1669638
08/04/2022 2.65p 2.93p 2.51p 2.80p 8049467
07/04/2022 2.65p 2.73p 2.55p 2.65p 1595777
06/04/2022 2.30p 3.00p 2.24p 2.65p 10314209
05/04/2022 2.30p 2.35p 2.18p 2.30p 70307
04/04/2022 2.30p 2.36p 2.23p 2.30p 754466
01/04/2022 2.30p 2.36p 2.23p 2.30p 535990
31/03/2022 2.25p 2.37p 2.19p 2.19p 947410
30/03/2022 2.25p 2.35p 2.17p 2.25p 126573
29/03/2022 2.35p 2.37p 2.10p 2.25p 2372832
28/03/2022 2.35p 2.44p 2.21p 2.35p 651053
25/03/2022 2.25p 2.50p 2.20p 2.35p 429734
24/03/2022 2.25p 2.35p 2.16p 2.25p 376710
23/03/2022 2.25p 2.40p 2.11p 2.25p 687317
22/03/2022 2.25p 2.39p 2.19p 2.25p 1458071
21/03/2022 2.25p 2.34p 2.16p 2.25p 393180
18/03/2022 2.20p 2.28p 2.10p 2.25p 912177
17/03/2022 2.25p 2.25p 2.10p 2.20p 1246040
16/03/2022 2.45p 2.45p 2.10p 2.25p 1873389
15/03/2022 2.50p 2.50p 2.25p 2.45p 662199
14/03/2022 2.45p 2.70p 2.40p 2.50p 2148389
11/03/2022 2.35p 2.60p 2.30p 2.45p 317915
10/03/2022 2.25p 2.49p 2.20p 2.35p 994728
09/03/2022 2.15p 2.39p 2.09p 2.25p 1754552
08/03/2022 2.30p 2.30p 2.10p 2.15p 2350075
07/03/2022 2.50p 2.50p 2.20p 2.30p 916487
04/03/2022 2.50p 2.50p 2.32p 2.50p 279260
03/03/2022 2.50p 2.50p 2.40p 2.50p 418358
02/03/2022 2.40p 2.60p 2.34p 2.50p 1649635
01/03/2022 2.50p 2.50p 2.30p 2.40p 2667015
28/02/2022 2.65p 2.71p 2.40p 2.50p 3554386
25/02/2022 2.80p 2.90p 2.52p 2.65p 4244247
24/02/2022 2.95p 3.00p 2.40p 2.80p 4920077
23/02/2022 2.95p 3.10p 2.92p 2.95p 1802793
22/02/2022 2.95p 3.07p 2.73p 2.95p 5474321
21/02/2022 2.90p 3.20p 2.84p 2.95p 6353367
18/02/2022 2.85p 3.14p 2.73p 2.90p 11663835
17/02/2022 2.25p 2.90p 2.25p 2.85p 13873743
16/02/2022 1.55p 2.40p 1.55p 2.25p 5343420
15/02/2022 2.00p 2.10p 1.82p 2.00p 767895
14/02/2022 1.85p 2.19p 1.83p 2.00p 3634103
11/02/2022 1.65p 2.00p 1.63p 1.85p 2544839
10/02/2022 1.65p 1.79p 1.55p 1.65p 994702
09/02/2022 1.80p 1.84p 1.59p 1.65p 3339819
08/02/2022 1.80p 1.88p 1.70p 1.80p 1321934
07/02/2022 1.35p 2.00p 1.30p 1.80p 13455055
04/02/2022 1.25p 1.40p 1.16p 1.30p 846555
03/02/2022 1.20p 1.29p 1.20p 1.20p 217768
02/02/2022 1.30p 1.30p 1.10p 1.20p 630702
01/02/2022 1.30p 1.33p 1.15p 1.30p 386240
31/01/2022 1.30p 1.30p 1.20p 1.30p 392517
28/01/2022 1.30p 1.34p 1.22p 1.30p 638995
27/01/2022 1.30p 1.35p 1.22p 1.30p 346894
26/01/2022 1.25p 1.35p 1.23p 1.30p 274858
25/01/2022 1.38p 1.40p 1.20p 1.30p 321864
24/01/2022 1.40p 1.43p 1.25p 1.38p 2055881
21/01/2022 1.40p 1.40p 1.31p 1.40p 115174
20/01/2022 1.40p 1.43p 1.31p 1.40p 182260
19/01/2022 1.40p 1.43p 1.32p 1.40p 97724
18/01/2022 1.40p 1.44p 1.38p 1.40p 371039
17/01/2022 1.40p 1.47p 1.30p 1.40p 1605509
14/01/2022 1.55p 1.55p 1.35p 1.40p 1063810
13/01/2022 1.55p 1.55p 1.44p 1.55p 165509
12/01/2022 1.55p 1.55p 1.43p 1.55p 17903
10/01/2022 1.55p 1.67p 1.41p 1.55p 1114323
07/01/2022 1.35p 1.60p 1.35p 1.55p 805079
06/01/2022 1.30p 1.49p 1.25p 1.35p 2361247
05/01/2022 1.30p 1.36p 1.24p 1.30p 918794
04/01/2022 1.30p 1.35p 1.23p 1.30p 750249
03/01/2022 1.30p 1.36p 1.20p 1.30p 2582677
31/12/2021 1.30p 1.36p 1.20p 1.30p 2582677
30/12/2021 1.30p 1.31p 1.28p 1.30p 867933
29/12/2021 1.30p 1.31p 1.20p 1.30p 139426
28/12/2021 1.30p 1.31p 1.20p 1.30p 332749
27/12/2021 1.30p 1.31p 1.20p 1.30p 332749
24/12/2021 1.30p 1.31p 1.20p 1.30p 332749
23/12/2021 1.30p 1.32p 1.20p 1.30p 808784
22/12/2021 1.30p 1.37p 1.20p 1.30p 2605445
21/12/2021 1.30p 1.35p 1.27p 1.30p 394738
20/12/2021 1.38p 1.40p 1.20p 1.30p 9773231
17/12/2021 1.38p 1.38p 1.30p 1.38p 251523
16/12/2021 1.35p 1.38p 1.30p 1.38p 2342207
15/12/2021 1.55p 1.55p 1.30p 1.35p 2646315
14/12/2021 1.60p 1.60p 1.40p 1.55p 1331782
13/12/2021 1.55p 1.65p 1.46p 1.55p 803930
10/12/2021 1.55p 1.64p 1.46p 1.55p 86175
09/12/2021 1.60p 1.70p 1.40p 1.55p 1750487
08/12/2021 1.55p 1.70p 1.53p 1.60p 1240966
07/12/2021 1.50p 1.54p 1.42p 1.50p 1180394
06/12/2021 1.50p 1.57p 1.46p 1.50p 1135867
03/12/2021 1.55p 1.55p 1.45p 1.50p 2284709
02/12/2021 1.55p 1.55p 1.42p 1.55p 681145
01/12/2021 1.55p 1.55p 1.50p 1.55p 345000
30/11/2021 1.55p 1.55p 1.53p 1.55p 401866
29/11/2021 1.60p 1.63p 1.51p 1.55p 1867030
26/11/2021 1.78p 1.78p 1.50p 1.60p 4092041
25/11/2021 1.78p 1.78p 1.78p 1.78p 0
24/11/2021 1.80p 1.83p 1.70p 1.78p 892114
23/11/2021 1.75p 1.75p 1.70p 1.75p 208401
22/11/2021 1.75p 1.75p 1.72p 1.75p 670429
19/11/2021 1.80p 1.80p 1.70p 1.75p 1267002
18/11/2021 1.80p 1.85p 1.75p 1.80p 984305
17/11/2021 1.80p 1.90p 1.73p 1.80p 1260832
16/11/2021 1.80p 1.84p 1.78p 1.80p 601571
15/11/2021 1.80p 1.85p 1.77p 1.80p 352975
12/11/2021 1.85p 1.85p 1.76p 1.80p 848681
11/11/2021 2.00p 2.00p 1.70p 1.85p 1825320
10/11/2021 2.00p 2.00p 1.81p 2.00p 512496
09/11/2021 2.00p 2.00p 1.83p 2.00p 434849
08/11/2021 2.00p 2.16p 1.83p 2.00p 414257
05/11/2021 2.00p 2.00p 1.83p 2.00p 1127425
04/11/2021 1.90p 2.09p 1.81p 2.00p 1721064
03/11/2021 1.90p 1.93p 1.81p 1.90p 615594
02/11/2021 1.85p 1.94p 1.80p 1.90p 2008484
01/11/2021 1.85p 1.89p 1.80p 1.85p 942824
29/10/2021 1.85p 1.90p 1.80p 1.85p 417753
28/10/2021 1.90p 1.98p 1.80p 1.85p 2141865
27/10/2021 1.90p 2.00p 1.83p 1.90p 391839
26/10/2021 1.65p 1.95p 1.57p 1.90p 3835029
25/10/2021 1.65p 1.72p 1.56p 1.65p 844244
22/10/2021 1.65p 1.72p 1.56p 1.65p 495473
21/10/2021 1.65p 1.72p 1.56p 1.65p 402681
20/10/2021 1.65p 1.72p 1.56p 1.65p 329026
19/10/2021 1.58p 1.65p 1.55p 1.65p 1060963
18/10/2021 1.58p 1.64p 1.52p 1.58p 529700
15/10/2021 1.58p 1.64p 1.52p 1.64p 204820
14/10/2021 1.58p 1.65p 1.50p 1.60p 925894
13/10/2021 1.55p 1.63p 1.51p 1.51p 1174640
12/10/2021 1.50p 1.63p 1.50p 1.55p 3224921
11/10/2021 1.50p 1.55p 1.41p 1.50p 895375
08/10/2021 1.55p 1.59p 1.32p 1.50p 3446806
07/10/2021 1.65p 1.65p 1.50p 1.55p 2289570
06/10/2021 1.65p 1.65p 1.58p 1.65p 906761
05/10/2021 1.65p 1.68p 1.60p 1.65p 346865

*Close Price adjusted for both dividends and splits