Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/06/2021 2.00p 2.04p 1.93p 2.00p 230834
09/06/2021 1.95p 2.04p 1.91p 2.00p 1274248
08/06/2021 2.10p 2.10p 1.90p 1.95p 874830
07/06/2021 2.15p 2.30p 1.90p 2.10p 1361055
04/06/2021 2.10p 2.19p 2.00p 2.10p 944826
03/06/2021 2.20p 2.30p 2.08p 2.10p 2887772
02/06/2021 2.10p 2.30p 2.10p 2.20p 427226
01/06/2021 2.15p 2.26p 2.10p 2.10p 897333
31/05/2021 1.90p 2.29p 1.90p 2.15p 5341146
28/05/2021 1.90p 2.29p 1.90p 2.15p 5341146
27/05/2021 2.00p 2.00p 1.80p 1.90p 1862268
26/05/2021 2.00p 2.00p 1.90p 1.95p 713216
25/05/2021 2.00p 2.00p 1.90p 2.00p 746457
24/05/2021 2.00p 2.02p 1.90p 2.00p 1241219
21/05/2021 1.90p 2.03p 1.85p 1.95p 1909197
20/05/2021 2.00p 2.00p 1.80p 2.00p 2509430
19/05/2021 2.00p 2.09p 1.91p 2.00p 927115
18/05/2021 2.15p 2.15p 1.90p 2.00p 975557
17/05/2021 2.35p 2.35p 1.90p 2.15p 5904534
14/05/2021 2.30p 2.35p 2.26p 2.30p 121988
13/05/2021 2.45p 2.45p 2.20p 2.30p 3337911
12/05/2021 2.35p 2.50p 2.26p 2.45p 2693248
11/05/2021 2.30p 2.50p 2.20p 2.35p 3302746
10/05/2021 2.05p 2.37p 2.03p 2.20p 3783427
07/05/2021 2.05p 2.08p 2.03p 2.05p 230258
06/05/2021 2.05p 2.09p 2.03p 2.05p 648571
05/05/2021 2.05p 2.10p 2.03p 2.05p 1736237
04/05/2021 2.05p 2.10p 2.05p 2.05p 1505854
03/05/2021 2.05p 2.10p 2.01p 2.05p 1795602
30/04/2021 2.05p 2.10p 2.01p 2.05p 1795602
29/04/2021 2.08p 2.14p 2.02p 2.05p 1836474
28/04/2021 2.08p 2.14p 2.05p 2.08p 967757
27/04/2021 2.25p 2.26p 2.00p 2.08p 6584388
26/04/2021 2.25p 2.30p 2.04p 2.25p 1772496
23/04/2021 2.25p 2.30p 2.17p 2.25p 702980
22/04/2021 2.25p 2.30p 2.15p 2.25p 791034
21/04/2021 2.20p 2.34p 2.10p 2.25p 1284221
20/04/2021 2.45p 2.50p 2.10p 2.20p 2460144
19/04/2021 2.40p 2.50p 2.33p 2.45p 1651029
16/04/2021 2.40p 2.50p 2.30p 2.40p 1885015
15/04/2021 2.30p 2.49p 2.20p 2.40p 2784092
14/04/2021 2.25p 2.42p 2.13p 2.13p 1654741
13/04/2021 2.15p 2.40p 2.04p 2.25p 2301524
12/04/2021 2.25p 2.30p 2.00p 2.15p 2238178
09/04/2021 2.25p 2.26p 2.10p 2.25p 1082469
08/04/2021 2.25p 2.37p 2.10p 2.25p 2724254
07/04/2021 2.10p 2.40p 2.00p 2.25p 4512830
06/04/2021 2.00p 2.20p 1.90p 2.10p 4568345
05/04/2021 2.50p 2.50p 1.90p 2.00p 19149374
02/04/2021 2.50p 2.50p 1.90p 2.00p 19149374
01/04/2021 2.50p 2.50p 1.90p 2.00p 19149374
31/03/2021 2.55p 2.63p 2.40p 2.55p 3255429
30/03/2021 2.55p 2.68p 2.43p 2.55p 1121987
29/03/2021 2.50p 2.64p 2.43p 2.55p 1922949
26/03/2021 2.60p 2.67p 2.40p 2.54p 1568684
25/03/2021 2.70p 2.74p 2.49p 2.60p 1736663
24/03/2021 2.70p 2.80p 2.60p 2.70p 2459973
23/03/2021 2.70p 2.89p 2.62p 2.70p 990377
22/03/2021 2.65p 2.78p 2.53p 2.70p 1062951
19/03/2021 2.65p 2.67p 2.50p 2.65p 1305017
18/03/2021 2.65p 2.68p 2.50p 2.65p 1160629
17/03/2021 2.70p 2.77p 2.50p 2.65p 1271247
16/03/2021 2.55p 2.80p 2.49p 2.70p 2786270
15/03/2021 2.65p 2.66p 2.50p 2.55p 2125960
12/03/2021 2.70p 2.80p 2.40p 2.65p 1040251
11/03/2021 2.45p 2.79p 2.38p 2.70p 1695157
10/03/2021 2.60p 2.60p 2.36p 2.45p 1301096
09/03/2021 2.60p 2.65p 2.51p 2.60p 1030822
08/03/2021 2.70p 2.70p 2.50p 2.60p 1353781
05/03/2021 2.75p 2.87p 2.50p 2.70p 4383684
04/03/2021 3.05p 3.05p 2.66p 2.75p 2487587
03/03/2021 3.05p 3.12p 2.91p 3.05p 1189443
02/03/2021 3.10p 3.20p 2.90p 3.05p 1373508
01/03/2021 3.05p 3.10p 2.90p 3.10p 1035069
26/02/2021 3.10p 3.18p 3.00p 3.00p 1160812
25/02/2021 3.05p 3.10p 2.90p 3.10p 1306405
24/02/2021 3.05p 3.07p 2.90p 3.05p 1160004
23/02/2021 3.20p 3.22p 2.90p 3.00p 1467090
22/02/2021 3.20p 3.40p 3.10p 3.20p 1990218
19/02/2021 2.95p 3.30p 2.80p 3.26p 4132209
18/02/2021 2.90p 2.90p 2.80p 2.90p 1033824
17/02/2021 2.90p 2.98p 2.80p 2.90p 3035947
16/02/2021 3.05p 3.10p 2.80p 2.90p 2168454
15/02/2021 3.10p 3.20p 2.90p 3.05p 2475350
12/02/2021 3.20p 3.29p 3.00p 3.10p 2320377
11/02/2021 3.40p 3.49p 3.20p 3.25p 2346979
10/02/2021 3.40p 3.60p 3.30p 3.40p 2736872
09/02/2021 3.05p 3.90p 3.00p 3.32p 8573994
08/02/2021 2.80p 3.18p 2.72p 3.05p 2044258
05/02/2021 2.80p 2.87p 2.71p 2.80p 1839210
04/02/2021 2.85p 2.88p 2.70p 2.80p 1926413
03/02/2021 2.85p 3.02p 2.73p 2.85p 796025
02/02/2021 2.95p 3.00p 2.70p 2.85p 1555247
01/02/2021 2.95p 3.09p 2.80p 2.95p 2905950
29/01/2021 2.80p 3.10p 2.79p 2.95p 2363960
28/01/2021 2.95p 2.95p 2.66p 2.80p 3535762
27/01/2021 2.95p 3.08p 2.91p 2.95p 3090779
26/01/2021 2.95p 3.00p 2.60p 2.95p 5127456
25/01/2021 3.00p 3.10p 2.70p 2.96p 4912991
22/01/2021 3.40p 3.47p 2.80p 3.00p 10230530
21/01/2021 2.90p 3.80p 2.90p 3.35p 31880404
20/01/2021 2.90p 3.06p 2.62p 2.70p 3188676
19/01/2021 3.10p 3.19p 2.70p 2.90p 8280239
18/01/2021 2.60p 3.20p 2.60p 3.14p 14935330
15/01/2021 2.35p 2.70p 2.31p 2.60p 8237831
14/01/2021 2.30p 2.40p 2.22p 2.35p 3432890
13/01/2021 2.00p 2.37p 1.98p 2.25p 7083352
12/01/2021 2.13p 2.13p 1.91p 2.00p 1746023
11/01/2021 2.00p 2.26p 1.95p 2.13p 3486894
08/01/2021 1.83p 2.09p 1.83p 2.00p 7004925
07/01/2021 2.00p 2.03p 1.76p 1.83p 5298126
06/01/2021 2.00p 2.06p 1.81p 2.00p 3822769
05/01/2021 2.00p 2.10p 1.91p 2.10p 1737856
04/01/2021 2.00p 2.19p 1.90p 2.10p 3714491
01/01/2021 1.75p 2.03p 1.71p 2.00p 6414708
31/12/2020 1.75p 2.03p 1.71p 2.00p 6414708
30/12/2020 1.77p 1.80p 1.70p 1.75p 4205929
29/12/2020 1.85p 1.94p 1.71p 1.77p 8045664

*Close Price adjusted for both dividends and splits