Cobra Resources (COBR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/10/2022 1.55p 1.65p 1.54p 1.60p 1125158
20/10/2022 1.60p 1.60p 1.50p 1.55p 12173739
19/10/2022 1.90p 2.00p 1.51p 1.95p 209237
18/10/2022 1.85p 1.92p 1.83p 1.90p 370163
17/10/2022 1.85p 1.94p 1.73p 1.85p 487188
14/10/2022 1.80p 2.00p 1.64p 1.85p 621739
13/10/2022 1.80p 1.80p 1.63p 1.80p 28293
12/10/2022 1.75p 1.90p 1.71p 1.75p 657847
11/10/2022 1.60p 1.79p 1.60p 1.75p 2361638
10/10/2022 1.60p 1.66p 1.52p 1.60p 136769
07/10/2022 1.70p 1.72p 1.52p 1.60p 397685
06/10/2022 1.70p 1.80p 1.60p 1.70p 83207
05/10/2022 1.75p 1.76p 1.60p 1.70p 658855
04/10/2022 1.75p 1.77p 1.62p 1.75p 393141
03/10/2022 1.70p 1.80p 1.70p 1.75p 477925
30/09/2022 1.70p 1.72p 1.61p 1.70p 453627
29/09/2022 1.70p 1.70p 1.61p 1.70p 184136
28/09/2022 1.70p 1.70p 1.60p 1.70p 136563
27/09/2022 1.75p 1.75p 1.60p 1.70p 151713
26/09/2022 1.80p 1.90p 1.61p 1.75p 1706101
23/09/2022 1.75p 1.75p 1.70p 1.75p 46356
22/09/2022 1.75p 1.80p 1.72p 1.75p 6994
21/09/2022 1.80p 1.90p 1.70p 1.75p 60415
20/09/2022 1.80p 1.80p 1.71p 1.80p 90000
19/09/2022 1.80p 1.80p 1.70p 1.80p 234893
16/09/2022 1.80p 1.80p 1.70p 1.80p 234893
15/09/2022 1.80p 1.80p 1.71p 1.80p 62439
14/09/2022 1.80p 1.80p 1.73p 1.80p 187807
13/09/2022 1.75p 1.88p 1.75p 1.80p 1044338
12/09/2022 1.78p 2.00p 1.70p 1.75p 1861092
09/09/2022 1.75p 1.75p 1.75p 1.75p 0
08/09/2022 1.75p 1.75p 1.75p 1.75p 0
07/09/2022 1.75p 1.75p 1.75p 1.75p 50000
06/09/2022 1.78p 1.78p 1.70p 1.75p 677409
05/09/2022 1.80p 1.80p 1.75p 1.78p 372711
02/09/2022 1.83p 1.85p 1.80p 1.80p 334906
01/09/2022 1.85p 1.87p 1.80p 1.83p 694119
31/08/2022 2.00p 2.25p 1.80p 1.85p 8124021
30/08/2022 1.98p 1.98p 1.80p 1.95p 612307
29/08/2022 2.00p 2.02p 1.85p 1.98p 182622
26/08/2022 2.00p 2.02p 1.85p 1.98p 182622
25/08/2022 2.00p 2.04p 1.87p 2.00p 1625121
24/08/2022 1.90p 2.08p 1.85p 2.00p 2438841
23/08/2022 1.90p 1.90p 1.86p 1.90p 283288
22/08/2022 1.85p 2.00p 1.80p 1.90p 1609533
19/08/2022 1.90p 2.00p 1.64p 1.85p 2664884
18/08/2022 1.90p 1.94p 1.80p 1.90p 663915
17/08/2022 1.90p 2.05p 1.81p 1.90p 2835610
16/08/2022 1.90p 2.10p 1.84p 1.90p 1150948
15/08/2022 1.80p 1.88p 1.75p 1.80p 915905
12/08/2022 1.70p 1.80p 1.70p 1.80p 460355
11/08/2022 1.85p 1.85p 1.62p 1.70p 1356493
10/08/2022 1.85p 1.87p 1.70p 1.85p 180609
09/08/2022 1.85p 1.85p 1.73p 1.85p 28901
08/08/2022 1.90p 1.90p 1.71p 1.85p 248242
05/08/2022 1.90p 1.90p 1.81p 1.90p 74310
04/08/2022 1.90p 1.93p 1.81p 1.90p 448323
03/08/2022 1.90p 1.90p 1.90p 1.90p 0
02/08/2022 1.95p 1.99p 1.83p 1.90p 652442
01/08/2022 1.95p 2.00p 1.81p 1.95p 1271309
29/07/2022 1.90p 1.99p 1.83p 1.90p 479422
28/07/2022 1.90p 1.99p 1.85p 1.90p 65089
27/07/2022 1.95p 1.99p 1.80p 1.90p 920025
26/07/2022 2.00p 2.10p 1.80p 1.95p 2353
25/07/2022 2.00p 2.04p 1.87p 2.00p 373224
22/07/2022 1.95p 1.95p 1.87p 1.95p 7500
21/07/2022 2.05p 2.07p 1.87p 1.95p 747633
20/07/2022 2.10p 2.10p 2.00p 2.05p 521318
19/07/2022 2.10p 2.12p 2.10p 2.10p 62143
18/07/2022 2.10p 2.12p 2.00p 2.10p 231410
15/07/2022 2.10p 2.20p 2.00p 2.10p 4642
14/07/2022 2.10p 2.10p 2.00p 2.10p 22069
13/07/2022 2.10p 2.10p 2.00p 2.10p 64030
12/07/2022 2.10p 2.15p 2.00p 2.10p 89934
11/07/2022 2.15p 2.20p 2.00p 2.10p 281211
08/07/2022 2.15p 2.21p 2.00p 2.15p 93030
07/07/2022 2.30p 2.30p 2.00p 2.15p 432564
06/07/2022 2.30p 2.30p 2.20p 2.30p 61700
05/07/2022 2.30p 2.40p 2.20p 2.30p 1000000
04/07/2022 2.30p 2.30p 2.27p 2.30p 136315
01/07/2022 2.30p 2.30p 2.20p 2.30p 213213
30/06/2022 2.30p 2.34p 2.20p 2.30p 255635
29/06/2022 2.30p 2.35p 2.20p 2.30p 77788
28/06/2022 2.35p 2.38p 2.23p 2.30p 237862
27/06/2022 2.15p 2.35p 2.15p 2.35p 1565214
24/06/2022 1.95p 2.45p 1.90p 2.15p 2023350
23/06/2022 1.95p 2.07p 1.86p 1.91p 881963
22/06/2022 1.95p 2.07p 1.86p 1.95p 378181
21/06/2022 1.95p 2.07p 1.85p 1.95p 403546
20/06/2022 2.00p 2.20p 1.83p 1.95p 2690404
17/06/2022 2.00p 2.00p 1.81p 1.90p 1910678
16/06/2022 2.00p 2.05p 1.90p 2.00p 227670
15/06/2022 2.00p 2.00p 2.00p 2.00p 14227
14/06/2022 2.00p 2.02p 1.92p 2.00p 673439
13/06/2022 2.00p 2.02p 1.92p 2.00p 241693
10/06/2022 2.00p 2.02p 2.00p 2.00p 277837
09/06/2022 2.10p 2.10p 1.90p 2.00p 143479
08/06/2022 2.15p 2.15p 2.00p 2.10p 113897
07/06/2022 2.15p 2.15p 2.02p 2.15p 478691
06/06/2022 2.10p 2.18p 2.02p 2.15p 312794
03/06/2022 2.10p 2.12p 2.02p 2.10p 325408
02/06/2022 2.10p 2.12p 2.02p 2.10p 325408
01/06/2022 2.10p 2.12p 2.02p 2.10p 325408
31/05/2022 2.10p 2.12p 2.00p 2.10p 416927
30/05/2022 2.20p 2.27p 2.10p 2.15p 228502
27/05/2022 2.20p 2.27p 2.10p 2.20p 721214
26/05/2022 2.30p 2.30p 2.10p 2.20p 332919
25/05/2022 2.30p 2.32p 2.22p 2.30p 274334
24/05/2022 2.30p 2.32p 2.22p 2.30p 40908
23/05/2022 2.30p 2.40p 2.22p 2.40p 109393
20/05/2022 2.30p 2.40p 2.23p 2.30p 606677
19/05/2022 2.30p 2.30p 2.23p 2.30p 152393
18/05/2022 2.30p 2.31p 2.23p 2.30p 225000
17/05/2022 2.30p 2.30p 2.23p 2.30p 389254
16/05/2022 2.30p 2.33p 2.25p 2.30p 259382
13/05/2022 2.30p 2.34p 2.27p 2.30p 285298
12/05/2022 2.30p 2.35p 2.27p 2.30p 221338
11/05/2022 2.30p 2.40p 2.27p 2.30p 343176
10/05/2022 2.50p 2.50p 2.25p 2.30p 562554
09/05/2022 2.50p 2.50p 2.47p 2.50p 211992
06/05/2022 2.85p 2.87p 2.45p 2.50p 1815414
05/05/2022 2.60p 3.00p 2.53p 2.85p 3400758
04/05/2022 2.65p 2.67p 2.40p 2.55p 736227
03/05/2022 2.65p 2.69p 2.50p 2.65p 1851705
02/05/2022 2.60p 2.69p 2.53p 2.65p 480801
29/04/2022 2.60p 2.69p 2.53p 2.65p 480801
28/04/2022 2.60p 2.63p 2.51p 2.60p 754770
27/04/2022 2.60p 2.63p 2.51p 2.60p 151718
26/04/2022 2.75p 2.75p 2.40p 2.60p 3236841
25/04/2022 2.85p 2.85p 2.70p 2.75p 499770
22/04/2022 2.90p 2.90p 2.76p 2.85p 535588
21/04/2022 2.95p 2.95p 2.80p 2.90p 685629
20/04/2022 2.95p 2.99p 2.87p 2.95p 225647
19/04/2022 3.05p 3.05p 2.72p 2.95p 1833345
18/04/2022 3.15p 3.15p 2.90p 3.05p 4278420
15/04/2022 3.15p 3.15p 2.90p 3.05p 4278420
14/04/2022 3.15p 3.15p 2.90p 3.05p 3528420
13/04/2022 2.90p 3.20p 2.80p 3.15p 5415731
12/04/2022 2.80p 2.95p 2.70p 2.85p 1042649
11/04/2022 2.80p 2.97p 2.69p 2.80p 1669638
08/04/2022 2.65p 2.93p 2.51p 2.80p 8049467
07/04/2022 2.65p 2.73p 2.55p 2.65p 1595777
06/04/2022 2.30p 3.00p 2.24p 2.65p 10314209
05/04/2022 2.30p 2.35p 2.18p 2.30p 70307
04/04/2022 2.30p 2.36p 2.23p 2.30p 754466
01/04/2022 2.30p 2.36p 2.23p 2.30p 535990
31/03/2022 2.25p 2.37p 2.19p 2.19p 947410
30/03/2022 2.25p 2.35p 2.17p 2.25p 126573
29/03/2022 2.35p 2.37p 2.10p 2.25p 2372832
28/03/2022 2.35p 2.44p 2.21p 2.35p 651053
25/03/2022 2.25p 2.50p 2.20p 2.35p 429734
24/03/2022 2.25p 2.35p 2.16p 2.25p 376710
23/03/2022 2.25p 2.40p 2.11p 2.25p 687317
22/03/2022 2.25p 2.39p 2.19p 2.25p 1458071
21/03/2022 2.25p 2.34p 2.16p 2.25p 393180
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

*Close Price adjusted for both dividends and splits