Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 3.960
-0.040 (-1.00%)
Sep 25, 2026, 4:29 PM GMT
Cobra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.97 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 315,072 |
| Sep 24, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | - | 2,376,670 |
| Sep 23, 2026 | 3.97 | 4.08 | 3.97 | 4.00 | 4.00 | - | 194,253 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | - | 453,000 |
| Sep 21, 2026 | 4.09 | 4.30 | 3.95 | 4.00 | 4.00 | -6.98% | 1,243,583 |
| Sep 18, 2026 | 4.15 | 4.30 | 4.00 | 4.30 | 4.30 | 3.61% | 829,350 |
| Sep 17, 2026 | 4.10 | 4.40 | 4.09 | 4.15 | 4.15 | 3.75% | 2,249,073 |
| Sep 16, 2026 | 4.18 | 4.18 | 3.95 | 4.00 | 4.00 | -3.61% | 2,498,784 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.10 | 4.15 | 4.15 | -2.35% | 1,222,096 |
| Sep 14, 2026 | 4.56 | 4.25 | 4.25 | 4.25 | 4.25 | -6.59% | 709,315 |
| Sep 11, 2026 | 4.55 | 4.50 | 4.40 | 4.55 | 4.55 | -1.09% | 976,498 |
| Sep 10, 2026 | 4.59 | 4.60 | 4.60 | 4.60 | 4.60 | -11.20% | 2,846,654 |
| Sep 9, 2026 | 4.55 | 5.20 | 4.40 | 5.18 | 5.18 | 15.11% | 7,056,788 |
| Sep 8, 2026 | 4.30 | 4.70 | 4.30 | 4.50 | 4.50 | 4.65% | 1,789,408 |
| Sep 7, 2026 | 4.10 | 4.40 | 4.00 | 4.30 | 4.30 | 4.88% | 2,063,989 |
| Sep 4, 2026 | 4.10 | 4.17 | 4.00 | 4.10 | 4.10 | - | 2,731,121 |
| Sep 3, 2026 | 4.05 | 4.20 | 4.05 | 4.10 | 4.10 | 1.23% | 1,044,955 |
| Sep 2, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 1.25% | 1,234,647 |
| Sep 1, 2026 | 4.10 | 4.20 | 3.96 | 4.00 | 4.00 | -2.44% | 1,374,320 |
| Aug 28, 2026 | 4.10 | 4.17 | 4.06 | 4.10 | 4.10 | - | 857,357 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,234,178 |
| Aug 26, 2026 | 4.25 | 4.30 | 4.10 | 4.10 | 4.10 | -3.53% | 2,464,839 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.10 | 4.25 | 4.25 | - | 507,790 |
| Aug 24, 2026 | 4.13 | 4.10 | 4.10 | 4.25 | 4.25 | 3.66% | 934,101 |
| Aug 21, 2026 | 4.27 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 1,018,732 |
| Aug 20, 2026 | 4.27 | 4.40 | 4.20 | 4.25 | 4.25 | -3.41% | 319,925 |
| Aug 19, 2026 | 4.28 | 4.40 | 4.20 | 4.40 | 4.40 | 3.53% | 1,330,192 |
| Aug 18, 2026 | 4.33 | 4.40 | 4.40 | 4.25 | 4.25 | -3.41% | 2,080,518 |
| Aug 17, 2026 | 4.27 | 4.40 | 4.40 | 4.40 | 4.40 | 6.02% | 997,073 |
| Aug 14, 2026 | 3.90 | 4.30 | 3.90 | 4.15 | 4.15 | 6.41% | 453,607 |
| Aug 13, 2026 | 4.07 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 416,322 |
| Aug 12, 2026 | 3.95 | 4.10 | 3.80 | 4.00 | 4.00 | -2.44% | 1,682,466 |
| Aug 11, 2026 | 4.00 | 4.10 | 3.80 | 4.10 | 4.10 | 2.50% | 372,199 |
| Aug 10, 2026 | 4.05 | 4.02 | 4.02 | 4.00 | 4.00 | - | 1,716,814 |
| Aug 7, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 1,095,224 |
| Aug 6, 2026 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 2,154,781 |
| Aug 5, 2026 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -1.25% | 982,658 |
| Aug 4, 2026 | 4.00 | 4.06 | 3.90 | 4.00 | 4.00 | - | 779,663 |
| Aug 3, 2026 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | - | 3,135,137 |
| Jul 31, 2026 | 3.90 | 4.08 | 3.80 | 4.00 | 4.00 | 2.56% | 1,140,988 |
| Jul 30, 2026 | 3.85 | 4.00 | 3.70 | 3.90 | 3.90 | -2.50% | 2,944,573 |
| Jul 29, 2026 | 4.00 | 4.05 | 3.84 | 4.00 | 4.00 | 1.27% | 1,321,371 |
| Jul 28, 2026 | 4.05 | 4.20 | 3.90 | 3.95 | 3.95 | -5.95% | 2,924,157 |
| Jul 27, 2026 | 4.13 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 635,490 |
| Jul 24, 2026 | 4.05 | 4.14 | 4.00 | 4.05 | 4.05 | - | 431,998 |
| Jul 23, 2026 | 4.05 | 4.20 | 4.02 | 4.05 | 4.05 | - | 523,727 |
| Jul 22, 2026 | 4.05 | 4.19 | 3.99 | 4.05 | 4.05 | - | 1,039,838 |
| Jul 21, 2026 | 4.00 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 1,704,803 |
| Jul 20, 2026 | 3.90 | 4.10 | 3.84 | 4.10 | 4.10 | 5.13% | 4,889,335 |
| Jul 17, 2026 | 4.10 | 4.15 | 3.71 | 3.90 | 3.90 | -4.88% | 5,580,035 |