Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
0.00 (0.00%)
At close: Jan 23, 2026
Cobra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.25 | 4.48 | 4.10 | 4.25 | 4.25 | - | 3,040,773 |
| Jan 22, 2026 | 4.35 | 4.40 | 4.08 | 4.25 | 4.25 | -2.30% | 1,207,743 |
| Jan 21, 2026 | 4.50 | 4.60 | 4.20 | 4.35 | 4.35 | -3.33% | 1,032,079 |
| Jan 20, 2026 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | -4.66% | 3,155,417 |
| Jan 19, 2026 | 4.55 | 4.72 | 4.30 | 4.72 | 4.72 | 3.74% | 928,145 |
| Jan 16, 2026 | 4.15 | 4.70 | 4.00 | 4.55 | 4.55 | 9.64% | 3,163,489 |
| Jan 15, 2026 | 4.10 | 4.19 | 4.00 | 4.15 | 4.15 | 1.22% | 1,089,925 |
| Jan 14, 2026 | 4.15 | 4.27 | 4.00 | 4.10 | 4.10 | -1.20% | 1,925,881 |
| Jan 13, 2026 | 4.20 | 4.28 | 4.00 | 4.15 | 4.15 | -3.94% | 1,346,630 |
| Jan 12, 2026 | 4.45 | 4.50 | 4.10 | 4.32 | 4.32 | -2.92% | 1,488,996 |
| Jan 9, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 334,289 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.40 | 4.45 | 4.45 | -7.29% | 1,129,422 |
| Jan 7, 2026 | 4.65 | 5.00 | 4.40 | 4.80 | 4.80 | 3.23% | 648,524 |
| Jan 6, 2026 | 4.65 | 4.88 | 4.40 | 4.65 | 4.65 | - | 224,987 |
| Jan 5, 2026 | 4.46 | 4.84 | 4.41 | 4.65 | 4.65 | - | 1,663,169 |
| Jan 2, 2026 | 4.65 | 4.88 | 4.48 | 4.65 | 4.65 | - | 1,006,697 |
| Dec 31, 2025 | 4.65 | 4.84 | 4.55 | 4.65 | 4.65 | - | 457,466 |
| Dec 30, 2025 | 4.65 | 4.84 | 4.57 | 4.65 | 4.65 | - | 635,261 |
| Dec 29, 2025 | 4.65 | 4.85 | 4.47 | 4.65 | 4.65 | - | 1,003,126 |
| Dec 24, 2025 | 4.65 | 5.00 | 4.40 | 4.65 | 4.65 | - | 206,111 |
| Dec 23, 2025 | 4.65 | 4.65 | 4.43 | 4.65 | 4.65 | - | 298,511 |
| Dec 22, 2025 | 4.65 | 4.68 | 4.21 | 4.65 | 4.65 | - | 1,434,355 |
| Dec 19, 2025 | 4.65 | 4.80 | 4.43 | 4.65 | 4.65 | - | 948,291 |
| Dec 18, 2025 | 4.80 | 4.90 | 4.40 | 4.65 | 4.65 | -7.00% | 727,658 |
| Dec 17, 2025 | 4.86 | 5.00 | 5.00 | 5.00 | 5.00 | 7.53% | 731,380 |
| Dec 16, 2025 | 4.90 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,447,215 |
| Dec 15, 2025 | 4.65 | 4.83 | 4.55 | 4.65 | 4.65 | - | 539,723 |
| Dec 12, 2025 | 4.65 | 4.84 | 4.40 | 4.65 | 4.65 | - | 592,823 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.51 | 4.65 | 4.65 | 3.33% | 885,367 |
| Dec 10, 2025 | 4.65 | 4.90 | 4.42 | 4.50 | 4.50 | -3.23% | 582,909 |
| Dec 9, 2025 | 4.65 | 4.90 | 4.40 | 4.65 | 4.65 | 2.20% | 1,280,515 |
| Dec 8, 2025 | 4.55 | 5.10 | 4.20 | 4.55 | 4.55 | - | 1,227,149 |
| Dec 5, 2025 | 4.55 | 4.90 | 4.36 | 4.55 | 4.55 | - | 693,437 |
| Dec 4, 2025 | 4.45 | 4.65 | 4.20 | 4.55 | 4.55 | 2.25% | 444,505 |
| Dec 3, 2025 | 4.55 | 4.67 | 4.66 | 4.45 | 4.45 | -2.20% | 239,642 |
| Dec 2, 2025 | 4.70 | 4.79 | 4.50 | 4.55 | 4.55 | -3.19% | 1,684,829 |
| Dec 1, 2025 | 4.19 | 4.50 | 4.50 | 4.70 | 4.70 | 14.63% | 3,507,526 |
| Nov 28, 2025 | 3.55 | 4.20 | 3.40 | 4.10 | 4.10 | 15.49% | 4,478,996 |
| Nov 27, 2025 | 3.55 | 3.64 | 3.48 | 3.55 | 3.55 | - | 1,037,630 |
| Nov 26, 2025 | 3.55 | 3.64 | 3.45 | 3.55 | 3.55 | - | 1,765,658 |
| Nov 25, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 1,271,415 |
| Nov 24, 2025 | 3.55 | 3.57 | 3.42 | 3.55 | 3.55 | - | 543,808 |
| Nov 21, 2025 | 3.55 | 3.58 | 3.40 | 3.55 | 3.55 | 1.43% | 1,174,419 |
| Nov 20, 2025 | 3.80 | 3.84 | 3.50 | 3.50 | 3.50 | -4.11% | 1,424,429 |
| Nov 19, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 656,539 |
| Nov 18, 2025 | 3.65 | 3.80 | 3.58 | 3.65 | 3.65 | - | 397,194 |
| Nov 17, 2025 | 3.75 | 3.88 | 3.50 | 3.65 | 3.65 | - | 1,787,917 |
| Nov 14, 2025 | 3.75 | 3.68 | 3.47 | 3.65 | 3.65 | -2.67% | 1,955,712 |
| Nov 13, 2025 | 3.75 | 3.74 | 3.60 | 3.75 | 3.75 | - | 379,601 |
| Nov 12, 2025 | 3.75 | 3.77 | 3.61 | 3.75 | 3.75 | - | 705,561 |