Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
+0.100 (2.63%)
Sep 26, 2025, 6:01 PM BST
Cobra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.85 | 4.10 | 3.70 | 3.90 | 3.90 | 2.63% | 1,318,810 |
| Sep 25, 2025 | 4.15 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 1,781,510 |
| Sep 24, 2025 | 4.25 | 4.50 | 4.00 | 4.10 | 4.10 | -3.53% | 732,640 |
| Sep 23, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,995,345 |
| Sep 22, 2025 | 3.90 | 4.46 | 3.80 | 4.25 | 4.25 | 8.97% | 5,490,368 |
| Sep 19, 2025 | 3.95 | 4.15 | 3.81 | 3.90 | 3.90 | -1.27% | 1,816,152 |
| Sep 18, 2025 | 3.80 | 4.00 | 3.66 | 3.95 | 3.95 | 8.22% | 5,194,017 |
| Sep 17, 2025 | 3.70 | 4.08 | 3.50 | 3.65 | 3.65 | 4.29% | 6,842,857 |
| Sep 16, 2025 | 3.60 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 7,554,890 |
| Sep 15, 2025 | 3.70 | 4.00 | 3.50 | 3.60 | 3.60 | -2.70% | 6,946,099 |
| Sep 12, 2025 | 4.10 | 4.20 | 3.50 | 3.70 | 3.70 | -9.76% | 7,704,009 |
| Sep 11, 2025 | 4.90 | 5.00 | 3.82 | 4.10 | 4.10 | -13.68% | 11,601,442 |
| Sep 10, 2025 | 4.75 | 4.90 | 4.52 | 4.75 | 4.75 | - | 5,260,587 |
| Sep 9, 2025 | 5.35 | 5.60 | 4.65 | 4.75 | 4.75 | -11.21% | 8,322,760 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.18 | 5.35 | 5.35 | -7.76% | 5,409,335 |
| Sep 5, 2025 | 5.30 | 6.20 | 5.00 | 5.80 | 5.80 | 9.43% | 10,288,228 |
| Sep 4, 2025 | 4.15 | 5.50 | 4.15 | 5.30 | 5.30 | 27.71% | 8,553,050 |
| Sep 3, 2025 | 4.20 | 4.30 | 4.12 | 4.15 | 4.15 | -3.94% | 1,657,246 |
| Sep 2, 2025 | 4.25 | 4.48 | 4.10 | 4.32 | 4.32 | 1.65% | 2,687,999 |
| Sep 1, 2025 | 4.28 | 4.48 | 4.08 | 4.25 | 4.25 | 2.41% | 2,859,783 |
| Aug 29, 2025 | 4.17 | 4.40 | 4.02 | 4.15 | 4.15 | -3.04% | 5,649,489 |
| Aug 28, 2025 | 4.15 | 4.30 | 3.90 | 4.28 | 4.28 | 5.68% | 3,689,959 |
| Aug 27, 2025 | 3.98 | 4.20 | 3.80 | 4.05 | 4.05 | 3.85% | 4,921,264 |
| Aug 26, 2025 | 3.54 | 4.00 | 3.50 | 3.90 | 3.90 | 9.86% | 6,098,300 |
| Aug 22, 2025 | 3.52 | 3.60 | 3.50 | 3.55 | 3.55 | - | 3,527,023 |
| Aug 21, 2025 | 3.51 | 3.59 | 3.51 | 3.55 | 3.55 | -1.39% | 1,796,383 |
| Aug 20, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 3,197,386 |
| Aug 19, 2025 | 3.79 | 3.81 | 3.64 | 3.70 | 3.70 | - | 1,323,295 |
| Aug 18, 2025 | 3.74 | 3.80 | 3.60 | 3.70 | 3.70 | -1.33% | 2,607,543 |
| Aug 15, 2025 | 3.68 | 3.88 | 3.68 | 3.75 | 3.75 | 1.35% | 1,545,830 |
| Aug 14, 2025 | 3.65 | 3.88 | 3.40 | 3.70 | 3.70 | 6.94% | 7,375,166 |
| Aug 13, 2025 | 3.53 | 3.70 | 3.40 | 3.46 | 3.46 | -6.49% | 3,417,584 |
| Aug 12, 2025 | 3.27 | 3.88 | 3.27 | 3.70 | 3.70 | 13.85% | 6,367,452 |
| Aug 11, 2025 | 2.86 | 3.29 | 2.80 | 3.25 | 3.25 | 16.07% | 7,497,839 |
| Aug 8, 2025 | 2.74 | 2.89 | 2.74 | 2.80 | 2.80 | - | 1,133,111 |
| Aug 7, 2025 | 2.84 | 2.90 | 2.69 | 2.80 | 2.80 | 3.70% | 975,106 |
| Aug 6, 2025 | 2.66 | 2.90 | 2.56 | 2.70 | 2.70 | 8.00% | 5,601,667 |
| Aug 5, 2025 | 2.47 | 2.70 | 2.47 | 2.50 | 2.50 | -7.41% | 1,819,593 |
| Aug 4, 2025 | 2.59 | 2.70 | 2.43 | 2.70 | 2.70 | 14.89% | 3,171,788 |
| Aug 1, 2025 | 2.39 | 2.50 | 2.35 | 2.35 | 2.35 | - | 341,560 |
| Jul 31, 2025 | 2.22 | 2.50 | 2.20 | 2.35 | 2.35 | - | 554,119 |
| Jul 30, 2025 | 2.29 | 2.50 | 2.27 | 2.35 | 2.35 | - | 811,957 |
| Jul 29, 2025 | 2.53 | 2.53 | 2.20 | 2.35 | 2.35 | -6.00% | 2,642,732 |
| Jul 28, 2025 | 2.57 | 2.70 | 2.30 | 2.50 | 2.50 | - | 1,593,623 |
| Jul 25, 2025 | 2.65 | 2.65 | 2.30 | 2.50 | 2.50 | - | 1,296,145 |
| Jul 24, 2025 | 2.43 | 2.68 | 2.30 | 2.50 | 2.50 | 4.17% | 2,295,020 |
| Jul 23, 2025 | 2.30 | 2.44 | 2.30 | 2.40 | 2.40 | - | 1,139,657 |
| Jul 22, 2025 | 2.44 | 2.60 | 2.30 | 2.40 | 2.40 | -2.04% | 476,704 |
| Jul 21, 2025 | 2.24 | 2.60 | 2.20 | 2.45 | 2.45 | 6.52% | 3,597,502 |
| Jul 18, 2025 | 2.13 | 2.50 | 2.10 | 2.30 | 2.30 | - | 443,607 |