Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 4.160
-0.040 (-0.95%)
Mar 26, 2026, 3:51 PM GMT
Cobra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.20 | 4.20 | 4.01 | 4.18 | - | -0.60% | 1,760,339 |
| Mar 25, 2026 | 4.20 | 4.40 | 3.80 | 4.20 | 4.20 | -1.18% | 10,039,250 |
| Mar 24, 2026 | 4.25 | 4.48 | 4.18 | 4.25 | 4.25 | -5.56% | 266,266 |
| Mar 23, 2026 | 4.55 | 4.50 | 4.10 | 4.50 | 4.50 | -2.17% | 2,528,223 |
| Mar 20, 2026 | 4.75 | 5.00 | 4.42 | 4.60 | 4.60 | -3.16% | 2,444,542 |
| Mar 19, 2026 | 4.90 | 5.10 | 4.56 | 4.75 | 4.75 | -3.06% | 2,604,579 |
| Mar 18, 2026 | 4.90 | 5.10 | 4.85 | 4.90 | 4.90 | - | 43,301 |
| Mar 17, 2026 | 4.90 | 5.10 | 4.82 | 4.90 | 4.90 | -3.92% | 491,584 |
| Mar 16, 2026 | 5.25 | 5.30 | 4.70 | 5.10 | 5.10 | -2.86% | 3,842,627 |
| Mar 13, 2026 | 5.25 | 5.50 | 5.02 | 5.25 | 5.25 | -4.55% | 833,915 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.18 | 5.50 | 5.50 | 5.77% | 718,868 |
| Mar 11, 2026 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | -0.95% | 988,560 |
| Mar 10, 2026 | 4.75 | 5.25 | 4.82 | 5.25 | 5.25 | 9.38% | 6,641,746 |
| Mar 9, 2026 | 5.15 | 5.40 | 4.73 | 4.80 | 4.80 | -4.00% | 6,567,820 |
| Mar 6, 2026 | 5.00 | 5.30 | 4.70 | 5.00 | 5.00 | - | 475,403 |
| Mar 5, 2026 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 1,253,666 |
| Mar 4, 2026 | 4.70 | 4.73 | 4.57 | 4.70 | 4.70 | - | 95,036 |
| Mar 3, 2026 | 4.80 | 4.82 | 4.50 | 4.70 | 4.70 | -7.84% | 2,670,709 |
| Mar 2, 2026 | 5.05 | 5.20 | 4.60 | 5.10 | 5.10 | 7.37% | 1,198,737 |
| Feb 27, 2026 | 4.75 | 5.00 | 4.52 | 4.75 | 4.75 | - | 274,753 |
| Feb 26, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 280,322 |
| Feb 25, 2026 | 4.75 | 4.74 | 4.52 | 4.75 | 4.75 | - | 1,058,475 |
| Feb 24, 2026 | 4.75 | 4.84 | 4.56 | 4.75 | 4.75 | 5.56% | 1,077,132 |
| Feb 23, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 825,940 |
| Feb 20, 2026 | 4.85 | 5.00 | 4.66 | 4.75 | 4.75 | -2.06% | 996,294 |
| Feb 19, 2026 | 4.85 | 5.10 | 4.70 | 4.85 | 4.85 | 1.04% | 1,530,272 |
| Feb 18, 2026 | 4.50 | 4.90 | 4.51 | 4.80 | 4.80 | 6.67% | 2,467,289 |
| Feb 17, 2026 | 4.50 | 4.68 | 4.40 | 4.50 | 4.50 | - | 1,231,847 |
| Feb 16, 2026 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -2.17% | 1,615,429 |
| Feb 13, 2026 | 4.55 | 4.90 | 4.50 | 4.60 | 4.60 | 1.10% | 2,329,918 |
| Feb 12, 2026 | 4.55 | 4.68 | 4.51 | 4.55 | 4.55 | - | 194,346 |
| Feb 11, 2026 | 4.55 | 4.65 | 4.43 | 4.55 | 4.55 | - | 569,224 |
| Feb 10, 2026 | 4.55 | 4.59 | 4.42 | 4.55 | 4.55 | - | 540,165 |
| Feb 9, 2026 | 4.55 | 4.64 | 4.40 | 4.55 | 4.55 | 1.11% | 958,886 |
| Feb 6, 2026 | 4.50 | 4.60 | 4.32 | 4.50 | 4.50 | - | 933,887 |
| Feb 5, 2026 | 4.30 | 4.70 | 4.20 | 4.50 | 4.50 | - | 1,661,103 |
| Feb 4, 2026 | 4.45 | 4.65 | 4.10 | 4.50 | 4.50 | 1.35% | 1,001,799 |
| Feb 3, 2026 | 4.45 | 4.50 | 4.10 | 4.44 | 4.44 | -0.22% | 1,198,114 |
| Feb 2, 2026 | 4.50 | 4.80 | 4.20 | 4.45 | 4.45 | -2.20% | 2,284,803 |
| Jan 30, 2026 | 4.55 | 4.64 | 4.22 | 4.55 | 4.55 | - | 305,460 |
| Jan 29, 2026 | 4.45 | 4.80 | 4.12 | 4.55 | 4.55 | 2.25% | 782,642 |
| Jan 28, 2026 | 4.20 | 4.70 | 4.00 | 4.45 | 4.45 | 5.95% | 983,726 |
| Jan 27, 2026 | 4.20 | 4.29 | 4.15 | 4.20 | 4.20 | - | 157,781 |
| Jan 26, 2026 | 4.25 | 4.39 | 4.08 | 4.20 | 4.20 | -1.18% | 2,784,671 |
| 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 |