Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 4.410
-0.090 (-2.00%)
May 28, 2026, 10:23 AM GMT
Cobra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.50 | 4.60 | 4.10 | 4.50 | 4.50 | - | 4,245,681 |
| May 26, 2026 | 4.55 | 4.70 | 4.40 | 4.50 | 4.50 | -1.10% | 1,730,150 |
| May 22, 2026 | 4.55 | 4.59 | 4.42 | 4.55 | 4.55 | - | 151,883 |
| May 21, 2026 | 4.55 | 4.61 | 4.41 | 4.55 | 4.55 | - | 1,223,605 |
| May 20, 2026 | 4.65 | 4.80 | 4.50 | 4.55 | 4.55 | -2.15% | 1,832,924 |
| May 19, 2026 | 4.60 | 4.65 | 4.50 | 4.65 | 4.65 | 1.09% | 1,267,737 |
| May 18, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 2,906,345 |
| May 15, 2026 | 4.80 | 5.10 | 4.60 | 4.80 | 4.80 | - | 948,475 |
| May 14, 2026 | 4.70 | 5.00 | 4.50 | 4.80 | 4.80 | -2.04% | 2,927,793 |
| May 13, 2026 | 4.65 | 4.90 | 4.30 | 4.90 | 4.90 | 5.38% | 4,228,433 |
| May 12, 2026 | 4.65 | 4.75 | 4.52 | 4.65 | 4.65 | - | 246,736 |
| May 11, 2026 | 4.65 | 4.80 | 4.52 | 4.65 | 4.65 | - | 1,914,233 |
| May 8, 2026 | 4.55 | 4.85 | 4.40 | 4.65 | 4.65 | -3.12% | 211,932 |
| May 7, 2026 | 4.45 | 4.80 | 4.80 | 4.80 | 4.80 | 5.49% | 1,160,278 |
| May 6, 2026 | 4.65 | 4.74 | 4.50 | 4.55 | 4.55 | -2.15% | 2,865,791 |
| May 5, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 1,470,207 |
| May 1, 2026 | 4.65 | 4.86 | 4.50 | 4.65 | 4.65 | - | 2,933,832 |
| Apr 30, 2026 | 4.58 | 4.75 | 4.50 | 4.65 | 4.65 | - | 1,485,269 |
| Apr 29, 2026 | 4.83 | 5.00 | 4.50 | 4.65 | 4.65 | -6.06% | 2,724,878 |
| Apr 28, 2026 | 4.95 | 5.14 | 4.80 | 4.95 | 4.95 | - | 548,884 |
| Apr 27, 2026 | 4.90 | 5.10 | 4.70 | 4.95 | 4.95 | 1.02% | 1,126,709 |
| Apr 24, 2026 | 4.90 | 5.10 | 4.83 | 4.90 | 4.90 | -1.01% | 794,641 |
| Apr 23, 2026 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 1,754,514 |
| Apr 22, 2026 | 4.95 | 4.99 | 4.78 | 4.95 | 4.95 | - | 1,522,520 |
| Apr 21, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | -4.81% | 1,348,564 |
| Apr 20, 2026 | 4.95 | 5.20 | 4.78 | 5.20 | 5.20 | 5.05% | 1,448,637 |
| Apr 17, 2026 | 4.75 | 5.20 | 4.70 | 4.95 | 4.95 | -1.00% | 3,995,663 |
| Apr 16, 2026 | 4.75 | 5.00 | 4.50 | 5.00 | 5.00 | 5.26% | 3,555,434 |
| Apr 15, 2026 | 4.55 | 4.90 | 4.49 | 4.75 | 4.75 | 5.56% | 6,222,993 |
| Apr 14, 2026 | 4.75 | 4.99 | 4.20 | 4.50 | 4.50 | 2.27% | 7,164,744 |
| Apr 13, 2026 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 1.15% | 3,263,567 |
| Apr 10, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,484,336 |
| Apr 9, 2026 | 4.20 | 4.49 | 4.20 | 4.35 | 4.35 | 3.57% | 3,978,125 |
| Apr 8, 2026 | 4.20 | 4.49 | 4.00 | 4.20 | 4.20 | - | 4,226,234 |
| Apr 7, 2026 | 4.15 | 4.40 | 4.00 | 4.20 | 4.20 | 1.20% | 8,351,082 |
| Apr 2, 2026 | 4.15 | 4.27 | 4.01 | 4.15 | 4.15 | - | 3,065,866 |
| Apr 1, 2026 | 4.15 | 4.28 | 4.28 | 4.15 | 4.15 | 1.22% | 1,556,089 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.00 | 4.10 | 4.10 | 5.13% | 1,408,500 |
| Mar 30, 2026 | 4.09 | 4.20 | 3.90 | 3.90 | 3.90 | -3.70% | 2,136,852 |
| Mar 27, 2026 | 4.16 | 4.20 | 3.90 | 4.05 | 4.05 | -3.57% | 3,482,564 |
| Mar 26, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 2,216,868 |
| 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 |