Cobra Resources plc (LON:COBR)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
+0.100 (2.50%)
Aug 13, 2026, 8:54 AM GMT
Cobra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 420,398 |
| Jul 15, 2026 | 4.10 | 4.20 | 4.01 | 4.10 | 4.10 | - | 998,792 |
| Jul 14, 2026 | 4.05 | 4.19 | 3.95 | 4.10 | 4.10 | 2.50% | 3,084,948 |
| Jul 13, 2026 | 4.20 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 5,645,174 |
| Jul 10, 2026 | 4.20 | 4.29 | 4.16 | 4.20 | 4.20 | - | 617,742 |
| Jul 9, 2026 | 4.30 | 4.27 | 4.11 | 4.20 | 4.20 | -2.33% | 2,035,907 |
| Jul 8, 2026 | 4.20 | 4.50 | 4.10 | 4.30 | 4.30 | 2.38% | 975,183 |
| Jul 7, 2026 | 4.20 | 4.40 | 4.07 | 4.20 | 4.20 | - | 130,747 |
| Jul 6, 2026 | 4.15 | 4.40 | 4.06 | 4.20 | 4.20 | 1.20% | 2,162,669 |
| Jul 3, 2026 | 4.10 | 4.26 | 4.06 | 4.15 | 4.15 | 1.22% | 1,642,870 |
| Jul 2, 2026 | 4.30 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 3,077,401 |
| Jul 1, 2026 | 4.35 | 4.34 | 4.22 | 4.30 | 4.30 | -1.15% | 892,015 |
| Jun 30, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | -3.33% | 1,283,965 |
| Jun 29, 2026 | 4.35 | 4.50 | 4.20 | 4.50 | 4.50 | 3.45% | 492,039 |
| Jun 26, 2026 | 4.45 | 4.36 | 4.20 | 4.35 | 4.35 | -2.25% | 1,326,038 |
| Jun 25, 2026 | 4.45 | 4.48 | 4.36 | 4.45 | 4.45 | - | 352,578 |
| Jun 24, 2026 | 4.55 | 4.60 | 4.30 | 4.45 | 4.45 | - | 1,175,373 |
| Jun 23, 2026 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | - | 645,619 |
| Jun 22, 2026 | 4.30 | 4.50 | 4.18 | 4.45 | 4.45 | 3.49% | 2,989,249 |
| Jun 19, 2026 | 4.30 | 4.32 | 4.32 | 4.30 | 4.30 | - | 1,000 |
| Jun 18, 2026 | 4.30 | 4.34 | 4.18 | 4.30 | 4.30 | - | 682,651 |
| Jun 17, 2026 | 4.35 | 4.37 | 4.20 | 4.30 | 4.30 | -1.15% | 298,278 |
| Jun 16, 2026 | 4.30 | 4.50 | 4.10 | 4.35 | 4.35 | 1.16% | 548,809 |
| Jun 15, 2026 | 4.30 | 4.50 | 4.27 | 4.30 | 4.30 | - | 673,615 |
| Jun 12, 2026 | 4.30 | 4.39 | 4.26 | 4.30 | 4.30 | - | 1,367,402 |
| Jun 11, 2026 | 4.30 | 4.36 | 4.10 | 4.30 | 4.30 | -4.44% | 547,787 |
| Jun 10, 2026 | 4.30 | 4.50 | 4.10 | 4.50 | 4.50 | 4.65% | 1,116,722 |
| Jun 9, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 609,176 |
| Jun 8, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 2,944,371 |
| Jun 5, 2026 | 4.30 | 4.38 | 4.10 | 4.30 | 4.30 | 4.88% | 781,225 |
| Jun 4, 2026 | 4.40 | 4.41 | 4.10 | 4.10 | 4.10 | -6.82% | 940,606 |