Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/02/2024 0.98p 0.98p 0.98p 0.98p 160000
19/02/2024 0.95p 1.10p 0.95p 0.98p 1390357
16/02/2024 0.93p 0.95p 0.91p 0.93p 376039
15/02/2024 0.98p 0.98p 0.91p 0.93p 1513645
14/02/2024 1.03p 1.03p 0.96p 0.98p 511000
13/02/2024 1.03p 1.03p 0.96p 0.99p 377313
12/02/2024 0.95p 1.05p 0.95p 1.05p 700884
09/02/2024 0.95p 0.99p 0.95p 0.95p 99759
08/02/2024 0.95p 0.99p 0.94p 0.95p 1119579
07/02/2024 0.93p 0.95p 0.91p 0.95p 203028
06/02/2024 0.95p 0.95p 0.91p 0.93p 620631
05/02/2024 0.95p 0.95p 0.94p 0.95p 145000
02/02/2024 0.95p 1.00p 0.94p 0.95p 268383
01/02/2024 0.98p 1.00p 0.95p 0.95p 435511
31/01/2024 0.98p 1.00p 0.96p 1.00p 56382
30/01/2024 1.03p 1.03p 0.95p 1.00p 1217596
29/01/2024 1.05p 1.09p 1.00p 1.03p 2759292
26/01/2024 1.05p 1.05p 1.05p 1.05p 341129
25/01/2024 1.05p 1.05p 1.05p 1.05p 100000
24/01/2024 1.03p 1.10p 1.00p 1.05p 3579024
23/01/2024 1.03p 1.05p 1.01p 1.03p 147173
22/01/2024 1.05p 1.05p 1.03p 1.03p 1765684
19/01/2024 1.03p 1.04p 1.03p 1.03p 2962864
18/01/2024 1.03p 1.09p 1.02p 1.02p 19452424
17/01/2024 1.03p 1.03p 0.98p 1.03p 45000
16/01/2024 1.08p 1.08p 1.00p 1.03p 1056433
15/01/2024 1.08p 1.08p 1.06p 1.08p 2908
12/01/2024 1.10p 1.11p 1.08p 1.08p 1002500
11/01/2024 1.10p 1.13p 1.10p 1.10p 4222
10/01/2024 1.10p 1.14p 1.10p 1.10p 100000
09/01/2024 1.13p 1.20p 1.10p 1.10p 261721
08/01/2024 1.10p 1.20p 1.10p 1.13p 1820197
05/01/2024 1.10p 1.15p 1.10p 1.10p 315881
04/01/2024 1.13p 1.20p 1.10p 1.10p 4718027
03/01/2024 1.05p 1.15p 1.02p 1.13p 997790
02/01/2024 1.05p 1.08p 1.05p 1.05p 296571
29/12/2023 0.95p 1.10p 0.95p 1.05p 1469747
28/12/2023 0.95p 1.00p 0.95p 0.95p 75099
27/12/2023 0.95p 1.00p 0.95p 0.95p 226056
22/12/2023 1.00p 1.00p 0.95p 0.95p 198615
21/12/2023 1.00p 1.10p 0.90p 1.00p 76732
20/12/2023 1.00p 1.00p 1.00p 1.00p 333388
19/12/2023 1.05p 1.05p 1.00p 1.00p 1062685
18/12/2023 1.10p 1.10p 1.00p 1.05p 400000
15/12/2023 1.18p 1.18p 1.02p 1.10p 170242
14/12/2023 1.23p 1.23p 1.10p 1.18p 858308
13/12/2023 1.23p 1.23p 1.16p 1.23p 267367
12/12/2023 1.28p 1.28p 1.15p 1.23p 725000
11/12/2023 1.28p 1.28p 1.15p 1.28p 3117657
08/12/2023 1.28p 1.28p 1.19p 1.28p 800500
07/12/2023 1.28p 1.32p 1.17p 1.28p 730174
06/12/2023 1.28p 1.40p 1.15p 1.28p 1075198
05/12/2023 1.28p 1.28p 1.19p 1.28p 333172
04/12/2023 1.08p 1.30p 1.01p 1.28p 1944964
01/12/2023 1.08p 1.11p 1.00p 1.08p 594346
30/11/2023 1.08p 1.08p 1.05p 1.08p 0
29/11/2023 1.08p 1.13p 1.00p 1.08p 1486579
28/11/2023 1.08p 1.09p 1.03p 1.08p 599794
27/11/2023 1.08p 1.08p 1.02p 1.08p 115000
24/11/2023 1.08p 1.09p 1.02p 1.08p 245211
23/11/2023 1.05p 1.15p 0.95p 1.08p 354194
22/11/2023 1.03p 1.20p 0.95p 1.05p 424494
21/11/2023 1.00p 1.02p 0.90p 0.90p 352559
20/11/2023 1.00p 1.04p 1.00p 1.00p 250000
17/11/2023 1.03p 1.04p 0.95p 0.95p 791195
16/11/2023 1.03p 1.05p 1.01p 1.03p 2236063
15/11/2023 0.95p 1.10p 0.95p 1.03p 4489191
14/11/2023 0.93p 0.93p 0.90p 0.90p 70000
13/11/2023 0.93p 0.93p 0.86p 0.93p 196728
10/11/2023 0.93p 0.98p 0.86p 0.93p 75000
09/11/2023 0.85p 0.94p 0.80p 0.93p 779124
08/11/2023 0.85p 0.85p 0.82p 0.85p 170308
07/11/2023 0.85p 0.85p 0.83p 0.85p 247044
06/11/2023 0.85p 0.87p 0.85p 0.85p 250000
03/11/2023 0.85p 0.87p 0.85p 0.85p 93768
02/11/2023 0.80p 0.90p 0.78p 0.78p 1346679
01/11/2023 0.80p 0.83p 0.80p 0.80p 25000
31/10/2023 0.80p 0.84p 0.76p 0.80p 299059
30/10/2023 0.80p 0.83p 0.76p 0.80p 186812
27/10/2023 0.78p 0.82p 0.70p 0.80p 506452
26/10/2023 0.83p 0.83p 0.83p 0.83p 0
25/10/2023 0.83p 0.83p 0.80p 0.83p 2536000
24/10/2023 0.83p 0.83p 0.80p 0.83p 314999
23/10/2023 0.90p 0.90p 0.77p 0.83p 2389785
20/10/2023 0.93p 0.95p 0.87p 0.90p 344400
19/10/2023 0.93p 0.93p 0.90p 0.93p 74952
18/10/2023 0.93p 0.93p 0.90p 0.93p 625422
17/10/2023 0.95p 0.95p 0.90p 0.93p 438000
16/10/2023 1.03p 1.03p 0.92p 0.95p 1078527
13/10/2023 1.03p 1.03p 0.99p 1.03p 26194
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

*Close Price adjusted for both dividends and splits