Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2020 2.55p 2.57p 1.78p 1.85p 26312693
25/12/2020 2.55p 2.57p 1.78p 1.85p 26312693
24/12/2020 2.55p 2.57p 1.78p 1.85p 26312692
23/12/2020 2.55p 2.60p 2.50p 2.55p 1812373
22/12/2020 2.45p 2.57p 2.35p 2.55p 4052809
21/12/2020 2.45p 2.52p 2.35p 2.40p 752672
18/12/2020 2.50p 2.60p 2.30p 2.45p 2319620
17/12/2020 2.50p 2.55p 2.39p 2.50p 1265193
16/12/2020 2.40p 2.60p 2.34p 2.60p 1696209
15/12/2020 2.45p 2.47p 2.33p 2.40p 1511401
14/12/2020 2.50p 2.60p 2.33p 2.45p 2147639
11/12/2020 2.35p 2.58p 2.21p 2.50p 6837857
10/12/2020 2.60p 2.60p 2.30p 2.35p 3504550
09/12/2020 2.55p 2.60p 2.50p 2.60p 1742726
08/12/2020 2.60p 2.60p 2.46p 2.46p 1259973
07/12/2020 2.60p 2.80p 2.50p 2.60p 1537422
04/12/2020 2.35p 2.70p 2.35p 2.70p 4201950
03/12/2020 2.60p 2.70p 2.32p 2.70p 5353260
02/12/2020 2.45p 2.57p 2.26p 2.42p 4157016
01/12/2020 2.60p 2.80p 2.40p 2.50p 1867940
30/11/2020 2.75p 2.75p 2.40p 2.70p 6882807
27/11/2020 2.60p 2.90p 2.53p 2.75p 3111499
26/11/2020 2.50p 2.70p 2.41p 2.70p 1953875
25/11/2020 2.50p 2.60p 2.40p 2.50p 2855299
24/11/2020 2.55p 2.68p 2.40p 2.50p 1233037
23/11/2020 2.50p 2.67p 2.47p 2.55p 1280413
20/11/2020 2.50p 2.60p 2.40p 2.50p 1252491
19/11/2020 2.65p 2.67p 2.42p 2.50p 1760098
18/11/2020 2.65p 2.80p 2.52p 2.65p 2480542
17/11/2020 2.65p 2.80p 2.51p 2.80p 1403542
16/11/2020 2.75p 2.88p 2.51p 2.65p 2834851
13/11/2020 2.80p 2.80p 2.63p 2.75p 1509341
12/11/2020 2.75p 2.90p 2.70p 2.80p 3165416
10/11/2020 2.50p 2.59p 2.33p 2.50p 3396317
09/11/2020 2.80p 3.00p 2.33p 2.50p 6815849
06/11/2020 2.55p 2.90p 2.51p 2.80p 6340007
05/11/2020 2.80p 2.80p 2.50p 2.55p 3691006
04/11/2020 2.40p 2.83p 2.40p 2.80p 5526802
03/11/2020 2.35p 2.62p 2.32p 2.40p 7894185
02/11/2020 2.55p 2.55p 2.20p 2.35p 4106815
30/10/2020 2.60p 2.70p 2.50p 2.55p 3285194
29/10/2020 2.60p 2.74p 2.53p 2.60p 2003612
28/10/2020 2.85p 2.88p 2.42p 2.60p 4763857
27/10/2020 3.15p 3.15p 2.80p 2.85p 4324078
26/10/2020 3.10p 3.20p 2.80p 3.15p 4373710
23/10/2020 3.10p 3.20p 3.00p 3.10p 1719611
22/10/2020 3.35p 3.35p 2.72p 3.10p 6973304
21/10/2020 3.50p 3.54p 3.11p 3.35p 5169875
20/10/2020 2.95p 3.80p 2.89p 3.50p 15435964
19/10/2020 2.70p 3.20p 2.58p 3.00p 9142007
16/10/2020 2.50p 2.85p 2.44p 2.70p 8982087
15/10/2020 2.35p 2.59p 2.21p 2.50p 4904316
14/10/2020 2.40p 2.47p 2.30p 2.35p 1262987
13/10/2020 2.45p 2.63p 2.32p 2.40p 2941354
12/10/2020 2.25p 2.57p 2.25p 2.45p 1720624
09/10/2020 2.25p 2.40p 2.16p 2.25p 1324758
08/10/2020 2.25p 2.32p 2.13p 2.25p 589039
07/10/2020 2.25p 2.32p 2.18p 2.25p 580976
06/10/2020 2.25p 2.37p 2.18p 2.25p 854703
05/10/2020 2.15p 2.35p 2.15p 2.25p 1146244
02/10/2020 2.20p 2.25p 2.05p 2.15p 2029353
01/10/2020 2.20p 2.20p 2.10p 2.20p 1337205
30/09/2020 2.35p 2.35p 2.10p 2.20p 2639226
29/09/2020 2.35p 2.49p 2.21p 2.35p 1713265
28/09/2020 2.35p 2.49p 2.26p 2.35p 2190178
25/09/2020 2.60p 2.60p 2.20p 2.35p 4527319
24/09/2020 2.60p 2.70p 2.53p 2.60p 748771
23/09/2020 2.45p 2.70p 2.45p 2.60p 1730432
22/09/2020 2.50p 2.59p 2.38p 2.45p 2413399
21/09/2020 2.70p 2.87p 2.40p 2.50p 4617190
18/09/2020 2.60p 2.97p 2.60p 2.75p 5023663
17/09/2020 2.45p 2.77p 2.45p 2.60p 1490092
16/09/2020 2.45p 2.60p 2.35p 2.45p 1517922
15/09/2020 2.60p 2.68p 2.38p 2.45p 3233301
14/09/2020 2.35p 2.69p 2.22p 2.60p 6116971
11/09/2020 2.10p 2.50p 2.10p 2.35p 3519220
10/09/2020 2.10p 2.20p 2.04p 2.10p 1581048
09/09/2020 2.10p 2.19p 2.04p 2.10p 1599417
08/09/2020 2.10p 2.17p 2.00p 2.10p 2008109
07/09/2020 2.20p 2.20p 1.97p 2.05p 3735170
04/09/2020 2.30p 2.35p 2.10p 2.20p 2285961
03/09/2020 2.25p 2.28p 2.00p 2.15p 1442285
02/09/2020 2.10p 2.30p 2.03p 2.25p 3670285
01/09/2020 2.15p 2.17p 2.03p 2.10p 2342905
31/08/2020 2.15p 2.20p 2.10p 2.15p 1451103
28/08/2020 2.15p 2.20p 2.10p 2.15p 1451103
27/08/2020 2.15p 2.26p 2.11p 2.15p 1116653
26/08/2020 2.25p 2.27p 2.03p 2.15p 2224725
25/08/2020 2.20p 2.29p 2.01p 2.25p 4187718
24/08/2020 2.35p 2.39p 2.00p 2.20p 5143216
21/08/2020 2.40p 2.49p 2.21p 2.30p 3826121
20/08/2020 2.40p 2.49p 2.30p 2.40p 1958619
19/08/2020 2.50p 2.54p 2.31p 2.40p 2352453
18/08/2020 2.50p 2.69p 2.41p 2.50p 2007842
17/08/2020 2.50p 2.79p 2.45p 2.50p 5291682
14/08/2020 2.35p 2.50p 2.24p 2.40p 1958760
13/08/2020 2.30p 2.49p 2.26p 2.35p 4998122
12/08/2020 2.25p 2.37p 2.22p 2.30p 1663787
11/08/2020 2.50p 2.50p 2.16p 2.25p 7093680
10/08/2020 2.60p 2.70p 2.40p 2.45p 5298892
07/08/2020 2.50p 2.70p 2.46p 2.60p 3897238
06/08/2020 2.30p 2.60p 2.30p 2.50p 6983973
05/08/2020 2.10p 2.40p 2.06p 2.30p 7371761
04/08/2020 2.10p 2.17p 2.06p 2.10p 794449
03/08/2020 1.95p 2.20p 1.92p 2.10p 6669177
31/07/2020 1.95p 1.99p 1.90p 1.95p 2459005
30/07/2020 2.05p 2.05p 1.90p 2.00p 3815301
29/07/2020 1.95p 2.08p 1.94p 2.05p 2368646
28/07/2020 1.95p 2.00p 1.92p 1.95p 1519651
27/07/2020 1.95p 2.00p 1.86p 1.95p 2135680
24/07/2020 1.90p 2.10p 1.86p 1.95p 4344962
23/07/2020 2.05p 2.30p 1.82p 1.90p 12163809
22/07/2020 1.55p 2.15p 1.55p 2.05p 20769928
21/07/2020 1.50p 1.60p 1.41p 1.55p 4286617
20/07/2020 1.50p 1.52p 1.40p 1.50p 1913790
17/07/2020 1.55p 1.55p 1.43p 1.50p 3557179
16/07/2020 1.55p 1.58p 1.53p 1.55p 936732
15/07/2020 1.43p 1.59p 1.43p 1.55p 3899333
14/07/2020 1.50p 1.54p 1.38p 1.43p 2552218
13/07/2020 1.50p 1.54p 1.40p 1.50p 1925702
10/07/2020 1.55p 1.57p 1.45p 1.50p 1519154
09/07/2020 1.60p 1.64p 1.50p 1.55p 2913325
08/07/2020 1.70p 1.79p 1.50p 1.60p 4979146
07/07/2020 1.75p 1.76p 1.61p 1.65p 1298337
06/07/2020 1.70p 1.80p 1.66p 1.75p 2735448
03/07/2020 1.70p 1.80p 1.68p 1.70p 1080149
02/07/2020 1.70p 1.80p 1.63p 1.70p 2101273
01/07/2020 1.70p 1.75p 1.60p 1.70p 871892
30/06/2020 1.65p 1.80p 1.46p 1.62p 4286952
29/06/2020 1.65p 1.71p 1.52p 1.65p 1209302
26/06/2020 1.65p 1.80p 1.65p 1.65p 2358963
25/06/2020 1.65p 1.80p 1.53p 1.65p 1615917
24/06/2020 1.70p 1.70p 1.53p 1.65p 1176526
23/06/2020 1.70p 1.71p 1.60p 1.70p 619026
22/06/2020 1.70p 1.75p 1.60p 1.70p 1946378
19/06/2020 1.70p 1.78p 1.63p 1.70p 1979461
18/06/2020 1.78p 1.78p 1.62p 1.70p 3443046
17/06/2020 1.73p 1.75p 1.65p 1.73p 1707517
16/06/2020 1.75p 1.78p 1.59p 1.73p 3103810
15/06/2020 1.75p 1.90p 1.63p 1.75p 2383721
11/06/2020 1.90p 1.90p 1.66p 1.80p 5660758
10/06/2020 1.85p 2.10p 1.83p 2.00p 5367889
09/06/2020 1.93p 2.00p 1.62p 2.00p 9853772
08/06/2020 1.73p 2.10p 1.68p 1.93p 9099791
05/06/2020 1.50p 1.90p 1.45p 1.73p 14731195
04/06/2020 1.53p 1.53p 1.45p 1.50p 1755749
03/06/2020 1.53p 1.60p 1.48p 1.53p 5893770
02/06/2020 1.53p 1.55p 1.48p 1.53p 2851760
01/06/2020 1.53p 1.57p 1.37p 1.53p 9366576
29/05/2020 1.58p 1.60p 1.43p 1.53p 5912886
28/05/2020 1.65p 1.65p 1.50p 1.58p 3666753
27/05/2020 1.63p 1.68p 1.50p 1.65p 6816715
26/05/2020 1.58p 1.64p 1.50p 1.63p 4881857
25/05/2020 1.65p 1.65p 1.53p 1.58p 2886245
22/05/2020 1.65p 1.65p 1.53p 1.58p 2886245
21/05/2020 1.58p 1.68p 1.50p 1.65p 5998459
20/05/2020 1.65p 1.68p 1.51p 1.60p 5841188
19/05/2020 1.70p 1.80p 1.60p 1.65p 4654698
18/05/2020 1.73p 1.78p 1.51p 1.70p 11938012
15/05/2020 1.95p 1.99p 1.63p 1.73p 12923534
14/05/2020 2.55p 2.70p 1.80p 1.95p 27363250
13/05/2020 2.55p 2.70p 2.30p 2.55p 5561493
12/05/2020 2.70p 3.10p 2.53p 2.55p 15108754
11/05/2020 2.50p 2.70p 2.33p 2.65p 17594428
08/05/2020 2.90p 3.70p 2.20p 2.45p 41280582
07/05/2020 2.90p 3.70p 2.20p 2.45p 41280584
06/05/2020 3.00p 3.35p 2.62p 2.95p 12155704
05/05/2020 2.20p 3.40p 2.20p 2.95p 31402056
04/05/2020 1.65p 2.50p 1.65p 2.15p 21562615
01/05/2020 1.75p 1.78p 1.50p 1.65p 3662899
30/04/2020 1.75p 1.82p 1.60p 1.75p 2616672
29/04/2020 1.90p 1.95p 1.60p 1.75p 4320532
28/04/2020 1.85p 2.09p 1.75p 1.90p 6691463
27/04/2020 1.70p 2.00p 1.60p 1.85p 11665640
24/04/2020 1.75p 1.90p 1.60p 1.70p 4530608
23/04/2020 1.58p 1.80p 1.38p 1.75p 3342916
22/04/2020 1.50p 1.75p 1.46p 1.60p 5570211
21/04/2020 1.18p 1.80p 1.18p 1.50p 12712662
20/04/2020 1.10p 1.40p 1.10p 1.18p 7522179
17/04/2020 1.10p 1.14p 0.96p 1.10p 1326585
16/04/2020 1.10p 1.10p 0.90p 1.10p 2365404
15/04/2020 1.10p 1.20p 0.91p 1.10p 3395350
14/04/2020 0.90p 1.23p 0.73p 1.10p 10312078
13/04/2020 0.95p 0.99p 0.77p 0.90p 467628
10/04/2020 0.95p 0.99p 0.77p 0.90p 467628
09/04/2020 0.95p 0.99p 0.77p 0.90p 467628
08/04/2020 0.95p 1.10p 0.81p 0.95p 173018
07/04/2020 0.83p 1.19p 0.83p 0.95p 5370568
06/04/2020 0.85p 0.90p 0.68p 0.83p 1118565
03/04/2020 0.85p 0.87p 0.71p 0.85p 192214
02/04/2020 0.90p 0.90p 0.76p 0.85p 1511101
01/04/2020 0.73p 0.99p 0.65p 0.90p 8441178
31/03/2020 0.73p 0.79p 0.65p 0.73p 2075020
30/03/2020 0.88p 0.88p 0.65p 0.73p 1046233
27/03/2020 0.83p 0.94p 0.76p 0.88p 1749771
26/03/2020 0.73p 0.83p 0.70p 0.83p 3028748
25/03/2020 0.73p 0.79p 0.65p 0.73p 778994
24/03/2020 0.75p 0.79p 0.65p 0.73p 214941
23/03/2020 0.80p 0.80p 0.75p 0.75p 208023
20/03/2020 0.80p 0.88p 0.70p 0.80p 2381338

*Close Price adjusted for both dividends and splits