Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/03/2020 0.90p 0.93p 0.70p 0.80p 1597984
18/03/2020 0.90p 0.90p 0.90p 0.90p 0
17/03/2020 0.90p 0.96p 0.80p 0.90p 208523
16/03/2020 0.98p 1.05p 0.88p 0.90p 325679
13/03/2020 1.08p 1.12p 0.91p 1.00p 2255609
12/03/2020 1.15p 1.16p 1.00p 1.08p 891700
11/03/2020 1.15p 1.17p 1.10p 1.15p 1928458
10/03/2020 1.20p 1.29p 1.10p 1.15p 2274348
09/03/2020 1.25p 1.32p 1.15p 1.20p 180488
06/03/2020 1.33p 1.33p 1.16p 1.30p 812145
05/03/2020 1.45p 1.45p 1.24p 1.38p 2474858
04/03/2020 1.45p 1.47p 1.40p 1.45p 1310161
03/03/2020 1.35p 1.53p 1.35p 1.45p 3411089
02/03/2020 1.30p 1.45p 1.20p 1.35p 928385
28/02/2020 1.45p 1.50p 1.20p 1.30p 2251128
27/02/2020 2.05p 2.30p 1.33p 1.45p 16094162
26/02/2020 1.90p 1.95p 1.71p 1.90p 4104666
25/02/2020 1.70p 2.03p 1.67p 1.90p 5568837
24/02/2020 1.70p 1.80p 1.62p 1.70p 3011377
21/02/2020 1.75p 1.80p 1.63p 1.70p 5838261
20/02/2020 1.85p 2.00p 1.73p 1.75p 6249493
19/02/2020 1.83p 2.20p 1.61p 1.80p 24522654
18/02/2020 1.50p 1.90p 1.40p 1.80p 29372914
17/02/2020 1.25p 1.70p 1.25p 1.50p 8336625
14/02/2020 1.25p 1.33p 1.13p 1.25p 1205535
13/02/2020 1.25p 1.38p 1.21p 1.25p 1193189
12/02/2020 1.25p 1.26p 1.20p 1.25p 4020624
11/02/2020 1.25p 1.25p 1.16p 1.25p 638145
10/02/2020 1.15p 1.28p 1.15p 1.25p 3536940
07/02/2020 1.15p 1.24p 1.15p 1.15p 386618
06/02/2020 1.15p 1.26p 1.15p 1.15p 201467
05/02/2020 1.15p 1.24p 1.15p 1.15p 500
04/02/2020 1.15p 1.27p 1.03p 1.15p 353048
03/02/2020 1.15p 1.15p 1.15p 1.15p 0
31/01/2020 1.15p 1.15p 1.02p 1.15p 150000
30/01/2020 1.15p 1.15p 1.14p 1.15p 752774
29/01/2020 1.30p 1.33p 1.00p 1.15p 4975564
28/01/2020 1.30p 1.30p 1.10p 1.30p 1241736
27/01/2020 1.30p 1.30p 1.19p 1.30p 789667
24/01/2020 1.30p 1.30p 1.00p 1.30p 69110
23/01/2020 1.30p 1.30p 1.23p 1.30p 100000
22/01/2020 1.30p 1.30p 1.23p 1.30p 35515
21/01/2020 1.30p 1.30p 1.24p 1.30p 3890
20/01/2020 1.30p 1.30p 1.20p 1.30p 379761
17/01/2020 1.30p 1.35p 1.30p 1.30p 15991
16/01/2020 1.25p 1.40p 1.00p 1.30p 4737493
15/01/2020 1.25p 1.25p 1.25p 1.25p 0
14/01/2020 1.25p 1.25p 1.25p 1.25p 0
13/01/2020 1.25p 1.25p 1.25p 1.25p 0
10/01/2020 1.25p 1.25p 1.25p 1.25p 0
09/01/2020 1.25p 1.25p 1.25p 1.25p 0
08/01/2020 1.25p 1.25p 1.25p 1.25p 0
07/01/2020 1.25p 1.25p 1.25p 1.25p 0
06/01/2020 1.25p 1.25p 1.25p 1.25p 0
03/01/2020 1.25p 1.25p 1.25p 1.25p 0
02/01/2020 1.25p 1.25p 1.25p 1.25p 0
31/12/2019 1.25p 1.25p 1.25p 1.25p 0
30/12/2019 1.25p 1.25p 1.25p 1.25p 0
27/12/2019 1.25p 1.25p 1.25p 1.25p 0
24/12/2019 1.25p 1.25p 1.25p 1.25p 0
23/12/2019 1.25p 1.25p 1.25p 1.25p 0
20/12/2019 1.25p 1.25p 1.25p 1.25p 0
19/12/2019 1.25p 1.25p 1.25p 1.25p 0
18/12/2019 1.25p 1.25p 1.25p 1.25p 0
17/12/2019 1.25p 1.25p 1.25p 1.25p 0
16/12/2019 1.25p 1.25p 1.25p 1.25p 0
13/12/2019 1.25p 1.25p 1.25p 1.25p 0
12/12/2019 1.25p 1.25p 1.25p 1.25p 0
11/12/2019 1.25p 1.25p 1.25p 1.25p 0
10/12/2019 1.25p 1.25p 1.25p 1.25p 0
09/12/2019 1.25p 1.25p 1.25p 1.25p 0
06/12/2019 1.25p 1.25p 1.25p 1.25p 0
05/12/2019 1.25p 1.25p 1.25p 1.25p 0
04/12/2019 1.25p 1.25p 1.25p 1.25p 0
03/12/2019 1.25p 1.25p 1.25p 1.25p 0
02/12/2019 1.25p 1.25p 1.25p 1.25p 0
29/11/2019 1.25p 1.25p 1.25p 1.25p 0
28/11/2019 1.25p 1.25p 1.25p 1.25p 0
27/11/2019 1.25p 1.25p 1.25p 1.25p 0
26/11/2019 1.25p 1.25p 1.25p 1.25p 0
25/11/2019 1.25p 1.25p 1.25p 1.25p 0
22/11/2019 1.25p 1.25p 1.25p 1.25p 0

*Close Price adjusted for both dividends and splits