Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 2.585
-0.115 (-4.26%)
Aug 5, 2025, 8:44 AM BST
Cobra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 2.26 | 2.30 | 2.13 | 2.30 | 2.30 | - | 412,740 |
| Jul 16, 2025 | 2.29 | 2.30 | 2.00 | 2.30 | 2.30 | - | 1,187,695 |
| Jul 15, 2025 | 2.37 | 2.37 | 2.17 | 2.30 | 2.30 | - | 854,672 |
| Jul 14, 2025 | 2.32 | 2.37 | 2.21 | 2.30 | 2.30 | - | 1,750,171 |
| Jul 11, 2025 | 2.22 | 2.40 | 2.22 | 2.30 | 2.30 | - | 1,501,659 |
| Jul 10, 2025 | 2.15 | 2.40 | 2.00 | 2.30 | 2.30 | 15.00% | 8,180,566 |
| Jul 9, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | 498,416 |
| Jul 8, 2025 | 1.98 | 2.08 | 1.98 | 2.00 | 2.00 | - | 312,414 |
| Jul 7, 2025 | 2.02 | 2.20 | 1.92 | 2.00 | 2.00 | -2.44% | 7,868,765 |
| Jul 4, 2025 | 2.14 | 2.18 | 2.02 | 2.05 | 2.05 | - | 1,003,040 |
| Jul 3, 2025 | 2.09 | 2.15 | 2.00 | 2.05 | 2.05 | - | 2,355,788 |
| Jul 2, 2025 | 1.73 | 2.20 | 1.60 | 2.05 | 2.05 | 24.24% | 19,144,642 |
| Jul 1, 2025 | 1.67 | 1.74 | 1.60 | 1.65 | 1.65 | - | 3,487,956 |
| Jun 30, 2025 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | 10.00% | 2,417,788 |
| Jun 27, 2025 | 1.49 | 1.60 | 1.44 | 1.50 | 1.50 | 3.45% | 2,360,299 |
| Jun 26, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | - | 839,999 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | - | 4,708,312 |
| Jun 24, 2025 | 1.41 | 1.53 | 1.40 | 1.45 | 1.45 | - | 905,425 |
| Jun 23, 2025 | 1.41 | 1.52 | 1.40 | 1.45 | 1.45 | - | 1,223,051 |
| Jun 20, 2025 | 1.41 | 1.60 | 1.40 | 1.45 | 1.45 | -3.33% | 632,532 |
| Jun 19, 2025 | 1.49 | 1.50 | 1.40 | 1.50 | 1.50 | - | 1,082,858 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.43 | 1.50 | 1.50 | - | 750,204 |
| Jun 17, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | - | 1,493,603 |
| Jun 16, 2025 | 1.47 | 1.51 | 1.40 | 1.50 | 1.50 | - | 978,652 |
| Jun 13, 2025 | 1.51 | 1.56 | 1.41 | 1.50 | 1.50 | - | 1,840,425 |
| Jun 12, 2025 | 1.51 | 1.60 | 1.42 | 1.50 | 1.50 | -3.23% | 4,007,980 |
| Jun 11, 2025 | 1.60 | 1.63 | 1.51 | 1.55 | 1.55 | -1.90% | 872,952 |
| Jun 10, 2025 | 1.54 | 1.69 | 1.50 | 1.58 | 1.58 | -1.25% | 7,203,042 |
| Jun 9, 2025 | 1.45 | 1.60 | 1.42 | 1.60 | 1.60 | 6.67% | 683,487 |
| Jun 6, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 40,000 |
| Jun 5, 2025 | 1.53 | 1.58 | 1.43 | 1.50 | 1.50 | - | 822,775 |
| Jun 4, 2025 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | - | 1,709,042 |
| Jun 3, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | - | 1,176,760 |
| Jun 2, 2025 | 1.49 | 1.60 | 1.35 | 1.50 | 1.50 | 4.90% | 1,195,113 |
| May 30, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | - | 50,293 |
| May 29, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | - | 160,356 |
| May 28, 2025 | 1.51 | 1.55 | 1.38 | 1.43 | 1.43 | - | 1,897,603 |
| May 27, 2025 | 1.49 | 1.54 | 1.38 | 1.43 | 1.43 | - | 650,553 |