Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.975 | 0.975 | 0.951 | 0.975 | 0.975 | 49,729 |
| 2024-09-04 | 0.975 | 0.979 | 0.975 | 0.975 | 0.975 | 724,144 |
| 2024-09-03 | 0.975 | 1.000 | 0.951 | 0.975 | 0.975 | 259,224 |
| 2024-09-02 | 1.025 | 1.050 | 0.950 | 0.975 | 0.975 | 1,306,929 |
| 2024-08-30 | 1.025 | 1.025 | 0.967 | 1.025 | 1.025 | 1,627,793 |
| 2024-08-29 | 1.025 | 1.040 | 1.005 | 1.025 | 1.025 | 888,481 |
| 2024-08-28 | 1.000 | 1.090 | 0.900 | 1.050 | 1.050 | 8,225,871 |
| 2024-08-27 | 0.925 | 0.945 | 0.905 | 0.925 | 0.925 | 134,764 |
| 2024-08-23 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 532,000 |
| 2024-08-22 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 152,905 |
| 2024-08-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-20 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 115,806 |
| 2024-08-19 | 0.900 | 0.945 | 0.882 | 0.900 | 0.900 | 219,587 |
| 2024-08-16 | 0.900 | 0.940 | 0.882 | 0.900 | 0.900 | 209,351 |
| 2024-08-15 | 0.875 | 0.916 | 0.871 | 0.900 | 0.900 | 1,657,140 |
| 2024-08-14 | 0.875 | 0.895 | 0.866 | 0.875 | 0.875 | 218,057 |
| 2024-08-13 | 0.875 | 0.899 | 0.865 | 0.875 | 0.875 | 140,555 |
| 2024-08-12 | 0.850 | 0.950 | 0.850 | 0.875 | 0.875 | 2,436,371 |
| 2024-08-09 | 0.850 | 0.888 | 0.850 | 0.850 | 0.850 | 439,909 |
| 2024-08-08 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 139,702 |
| 2024-08-07 | 0.850 | 0.869 | 0.812 | 0.850 | 0.850 | 337,002 |
| 2024-08-06 | 0.850 | 0.887 | 0.850 | 0.850 | 0.850 | 1,046,012 |
| 2024-08-05 | 0.950 | 1.000 | 0.808 | 0.825 | 0.825 | 4,645,221 |
| 2024-08-02 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 152,070 |
| 2024-08-01 | 0.925 | 0.984 | 0.903 | 0.950 | 0.950 | 1,698,843 |
| 2024-07-31 | 0.925 | 0.947 | 0.922 | 0.925 | 0.925 | 767,737 |
| 2024-07-30 | 1.000 | 1.010 | 0.920 | 0.925 | 0.925 | 2,325,595 |
| 2024-07-29 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 24,234 |
| 2024-07-26 | 0.975 | 1.000 | 0.975 | 1.000 | 1.000 | 524,619 |
| 2024-07-25 | 0.975 | 0.975 | 0.963 | 0.975 | 0.975 | 70,000 |
| 2024-07-24 | 0.975 | 0.990 | 0.963 | 0.975 | 0.975 | 776,969 |
| 2024-07-23 | 1.025 | 1.050 | 0.975 | 0.975 | 0.975 | 4,628,505 |
| 2024-07-22 | 1.025 | 1.030 | 0.995 | 1.025 | 1.025 | 327,555 |
| 2024-07-19 | 1.025 | 1.033 | 1.000 | 1.025 | 1.025 | 701,056 |
| 2024-07-18 | 1.025 | 1.040 | 1.003 | 1.025 | 1.025 | 67,950 |
| 2024-07-17 | 1.025 | 1.045 | 1.003 | 1.025 | 1.025 | 597,675 |
| 2024-07-16 | 1.025 | 1.045 | 1.025 | 1.025 | 1.025 | 151,534 |
| 2024-07-15 | 1.025 | 1.047 | 1.003 | 1.025 | 1.025 | 98,808 |
| 2024-07-12 | 1.025 | 1.100 | 1.000 | 1.025 | 1.025 | 1,484,242 |
| 2024-07-11 | 1.000 | 1.044 | 0.800 | 1.025 | 1.025 | 12,686,550 |
| 2024-07-10 | 1.040 | 1.040 | 0.960 | 0.975 | 0.975 | 4,394,085 |
| 2024-07-09 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,595,730 |
| 2024-07-08 | 1.050 | 1.065 | 1.000 | 1.050 | 1.050 | 380,946 |
| 2024-07-05 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 575,000 |
| 2024-07-04 | 1.050 | 1.070 | 0.980 | 1.050 | 1.050 | 66,987 |
| 2024-07-03 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 168,422 |
| 2024-07-02 | 1.150 | 1.200 | 1.000 | 1.050 | 1.050 | 2,231,053 |
| 2024-07-01 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 866,551 |
| 2024-06-28 | 1.175 | 1.180 | 1.130 | 1.175 | 1.175 | 87,442 |
| 2024-06-27 | 1.175 | 1.180 | 1.150 | 1.175 | 1.175 | 622,308 |
| 2024-06-26 | 1.150 | 1.195 | 1.150 | 1.175 | 1.175 | 1,049,170 |
| 2024-06-25 | 1.150 | 1.165 | 1.100 | 1.150 | 1.150 | 64,003 |
| 2024-06-24 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 86,612 |
| 2024-06-21 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 365,853 |
| 2024-06-20 | 1.175 | 1.188 | 1.150 | 1.150 | 1.150 | 1,066,679 |
| 2024-06-19 | 1.175 | 1.175 | 1.161 | 1.175 | 1.175 | 450,000 |
| 2024-06-18 | 1.175 | 1.240 | 1.160 | 1.200 | 1.200 | 1,677,009 |
| 2024-06-17 | 1.150 | 1.155 | 1.100 | 1.150 | 1.150 | 382,975 |
| 2024-06-14 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 2,002,373 |
| 2024-06-13 | 1.177 | 1.177 | 1.115 | 1.150 | 1.150 | 1,510,375 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.