Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/10/2021 1.65p 1.69p 1.60p 1.65p 357021
01/10/2021 1.70p 1.70p 1.60p 1.65p 924617
30/09/2021 1.70p 1.70p 1.63p 1.70p 50160
29/09/2021 1.70p 1.75p 1.62p 1.70p 258202
28/09/2021 1.65p 1.79p 1.65p 1.79p 1273387
27/09/2021 1.75p 1.75p 1.60p 1.65p 694168
24/09/2021 1.75p 1.78p 1.70p 1.75p 599526
23/09/2021 1.75p 1.80p 1.70p 1.75p 610101
22/09/2021 1.75p 1.78p 1.73p 1.75p 72897
21/09/2021 1.70p 1.77p 1.62p 1.75p 407991
20/09/2021 1.75p 1.77p 1.63p 1.70p 360420
17/09/2021 1.75p 1.82p 1.70p 1.75p 242369
16/09/2021 1.75p 1.80p 1.69p 1.75p 277003
15/09/2021 1.75p 1.83p 1.62p 1.75p 869365
14/09/2021 1.85p 1.90p 1.60p 1.75p 1360654
13/09/2021 1.85p 1.88p 1.72p 1.85p 1189413
10/09/2021 1.90p 1.91p 1.74p 1.85p 636948
09/09/2021 1.95p 1.95p 1.83p 1.90p 557505
08/09/2021 1.95p 2.00p 1.90p 1.95p 491833
07/09/2021 2.00p 2.02p 1.92p 1.95p 474019
06/09/2021 2.00p 2.10p 1.92p 2.00p 749109
03/09/2021 1.95p 2.05p 1.93p 2.00p 418283
02/09/2021 1.95p 2.00p 1.90p 1.95p 866383
01/09/2021 1.70p 2.10p 1.70p 1.95p 6612682
31/08/2021 1.80p 1.85p 1.60p 1.70p 1330772
30/08/2021 1.80p 1.87p 1.76p 1.80p 168141
27/08/2021 1.80p 1.87p 1.76p 1.80p 168141
26/08/2021 1.80p 1.88p 1.76p 1.80p 1080592
25/08/2021 1.65p 1.90p 1.65p 1.80p 1211688
24/08/2021 1.65p 1.70p 1.62p 1.65p 435634
23/08/2021 1.70p 1.70p 1.60p 1.65p 787282
20/08/2021 1.70p 1.70p 1.69p 1.70p 10000
19/08/2021 1.70p 1.70p 1.61p 1.70p 457549
18/08/2021 1.70p 1.70p 1.60p 1.70p 645859
17/08/2021 1.70p 1.79p 1.65p 1.70p 430336
16/08/2021 1.70p 1.79p 1.64p 1.70p 887560
13/08/2021 1.70p 1.72p 1.62p 1.70p 438378
12/08/2021 1.65p 1.90p 1.60p 1.70p 2886078
11/08/2021 1.75p 1.75p 1.60p 1.65p 3303778
10/08/2021 1.85p 1.85p 1.70p 1.75p 745820
09/08/2021 1.85p 1.87p 1.72p 1.85p 921231
06/08/2021 1.85p 1.89p 1.72p 1.85p 1315950
05/08/2021 1.85p 1.89p 1.72p 1.85p 1238919
04/08/2021 1.85p 1.91p 1.74p 1.85p 575000
03/08/2021 1.85p 1.91p 1.76p 1.85p 776182
02/08/2021 1.80p 1.89p 1.78p 1.85p 1011457
30/07/2021 1.85p 1.90p 1.73p 1.80p 2603236
29/07/2021 1.85p 1.90p 1.84p 1.85p 14532
28/07/2021 1.85p 1.97p 1.82p 1.85p 822647
27/07/2021 1.75p 1.90p 1.75p 1.85p 982204
26/07/2021 1.80p 1.86p 1.70p 1.75p 2007916
23/07/2021 1.80p 2.00p 1.70p 1.85p 2166378
22/07/2021 1.85p 1.89p 1.72p 1.80p 695000
21/07/2021 1.75p 1.89p 1.72p 1.85p 929925
20/07/2021 1.90p 1.90p 1.70p 1.75p 1131208
19/07/2021 1.90p 1.95p 1.75p 1.90p 1015317
16/07/2021 1.85p 1.98p 1.81p 1.98p 1108815
15/07/2021 1.95p 1.95p 1.85p 1.85p 572160
14/07/2021 1.95p 1.95p 1.90p 1.95p 24383
13/07/2021 2.00p 2.00p 1.90p 1.95p 293303
12/07/2021 2.10p 2.10p 1.92p 2.00p 520267
09/07/2021 2.10p 2.17p 2.03p 2.10p 1043664
08/07/2021 2.10p 2.16p 2.03p 2.10p 308493
07/07/2021 1.95p 2.20p 1.94p 2.10p 1688193
06/07/2021 1.95p 2.00p 1.93p 1.95p 469384
05/07/2021 1.95p 2.00p 1.93p 1.95p 653178
02/07/2021 1.85p 2.06p 1.78p 1.95p 1691639
01/07/2021 1.85p 1.94p 1.78p 1.85p 355335
30/06/2021 1.80p 1.90p 1.73p 1.85p 906538
29/06/2021 1.90p 1.94p 1.80p 1.90p 790260
28/06/2021 1.90p 1.94p 1.80p 1.90p 493955
25/06/2021 1.75p 2.00p 1.70p 1.90p 669964
24/06/2021 1.80p 1.90p 1.73p 1.75p 1565244
23/06/2021 1.85p 1.90p 1.72p 1.80p 1238576
22/06/2021 1.85p 1.91p 1.78p 1.85p 1413451
21/06/2021 1.85p 1.92p 1.71p 1.85p 1103724
18/06/2021 1.90p 1.94p 1.74p 1.85p 1493142
17/06/2021 1.90p 1.92p 1.81p 1.90p 903345
16/06/2021 1.90p 1.92p 1.82p 1.90p 1127424
15/06/2021 2.00p 2.00p 1.80p 1.90p 807896
14/06/2021 2.00p 2.00p 1.90p 2.00p 973749
11/06/2021 2.00p 2.00p 1.83p 2.00p 714600

*Close Price adjusted for both dividends and splits