Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.975 | 0.995 | 0.935 | 0.975 | 0.975 | 455,777 |
| 2024-03-13 | 0.975 | 1.000 | 0.956 | 0.975 | 0.975 | 262,777 |
| 2024-03-12 | 1.010 | 1.010 | 0.956 | 0.975 | 0.975 | 1,076,591 |
| 2024-03-11 | 1.025 | 1.034 | 1.010 | 1.025 | 1.025 | 1,246,874 |
| 2024-03-08 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 624,279 |
| 2024-03-07 | 1.040 | 1.040 | 1.000 | 1.025 | 1.025 | 1,192,544 |
| 2024-03-06 | 1.050 | 1.064 | 1.025 | 1.050 | 1.050 | 796,896 |
| 2024-03-05 | 1.075 | 1.100 | 1.006 | 1.050 | 1.050 | 2,106,457 |
| 2024-03-04 | 0.950 | 1.095 | 0.939 | 1.075 | 1.075 | 4,890,615 |
| 2024-03-01 | 0.950 | 0.969 | 0.950 | 0.950 | 0.950 | 345,739 |
| 2024-02-29 | 0.950 | 0.969 | 0.900 | 0.950 | 0.950 | 1,464,596 |
| 2024-02-28 | 0.960 | 0.960 | 0.916 | 0.950 | 0.950 | 1,349,013 |
| 2024-02-27 | 0.950 | 1.050 | 0.950 | 1.000 | 1.000 | 1,683,800 |
| 2024-02-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-23 | 0.975 | 1.000 | 0.939 | 0.950 | 0.950 | 1,242,897 |
| 2024-02-22 | 0.975 | 1.000 | 0.966 | 0.975 | 0.975 | 325,533 |
| 2024-02-21 | 0.975 | 0.977 | 0.950 | 0.975 | 0.975 | 133,760 |
| 2024-02-20 | 0.975 | 0.978 | 0.975 | 0.975 | 0.975 | 160,000 |
| 2024-02-19 | 0.975 | 1.100 | 0.975 | 0.975 | 0.975 | 1,390,357 |
| 2024-02-16 | 0.925 | 0.950 | 0.908 | 0.925 | 0.925 | 376,039 |
| 2024-02-15 | 0.955 | 0.955 | 0.905 | 0.925 | 0.925 | 1,513,645 |
| 2024-02-14 | 0.980 | 0.980 | 0.956 | 0.975 | 0.975 | 511,000 |
| 2024-02-13 | 0.990 | 0.990 | 0.956 | 0.990 | 0.990 | 377,313 |
| 2024-02-12 | 0.956 | 1.045 | 0.956 | 1.045 | 1.045 | 700,884 |
| 2024-02-09 | 0.950 | 0.988 | 0.950 | 0.950 | 0.950 | 99,759 |
| 2024-02-08 | 0.950 | 0.989 | 0.943 | 0.950 | 0.950 | 1,119,579 |
| 2024-02-07 | 0.925 | 0.950 | 0.910 | 0.950 | 0.950 | 203,028 |
| 2024-02-06 | 0.929 | 0.929 | 0.906 | 0.925 | 0.925 | 620,631 |
| 2024-02-05 | 0.950 | 0.950 | 0.936 | 0.950 | 0.950 | 145,000 |
| 2024-02-02 | 0.950 | 1.000 | 0.936 | 0.950 | 0.950 | 268,383 |
| 2024-02-01 | 0.975 | 1.000 | 0.950 | 0.950 | 0.950 | 435,511 |
| 2024-01-31 | 0.975 | 1.000 | 0.956 | 1.000 | 1.000 | 56,382 |
| 2024-01-30 | 1.001 | 1.001 | 0.946 | 1.000 | 1.000 | 1,217,596 |
| 2024-01-29 | 1.050 | 1.088 | 1.000 | 1.025 | 1.025 | 2,759,292 |
| 2024-01-26 | 1.050 | 1.051 | 1.050 | 1.050 | 1.050 | 341,129 |
| 2024-01-25 | 1.050 | 1.051 | 1.050 | 1.050 | 1.050 | 100,000 |
| 2024-01-24 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 3,579,024 |
| 2024-01-23 | 1.025 | 1.047 | 1.008 | 1.025 | 1.025 | 147,173 |
| 2024-01-22 | 1.050 | 1.050 | 1.025 | 1.025 | 1.025 | 448,921 |
| 2024-01-19 | 1.025 | 1.040 | 1.025 | 1.025 | 1.025 | 649,466 |
| 2024-01-18 | 1.025 | 1.085 | 1.020 | 1.020 | 1.020 | 3,024,168 |
| 2024-01-17 | 1.025 | 1.025 | 0.980 | 1.025 | 1.025 | 45,000 |
| 2024-01-16 | 1.060 | 1.060 | 1.000 | 1.025 | 1.025 | 1,056,433 |
| 2024-01-15 | 1.075 | 1.075 | 1.060 | 1.075 | 1.075 | 2,908 |
| 2024-01-12 | 1.100 | 1.110 | 1.075 | 1.075 | 1.075 | 1,002,500 |
| 2024-01-11 | 1.100 | 1.133 | 1.100 | 1.100 | 1.100 | 4,222 |
| 2024-01-10 | 1.100 | 1.135 | 1.100 | 1.100 | 1.100 | 100,000 |
| 2024-01-09 | 1.125 | 1.196 | 1.100 | 1.100 | 1.100 | 261,721 |
| 2024-01-08 | 1.100 | 1.195 | 1.100 | 1.125 | 1.125 | 1,820,197 |
| 2024-01-05 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 315,881 |
| 2024-01-04 | 1.125 | 1.200 | 1.100 | 1.100 | 1.100 | 4,718,027 |
| 2024-01-03 | 1.050 | 1.150 | 1.020 | 1.125 | 1.125 | 997,790 |
| 2024-01-02 | 1.050 | 1.085 | 1.050 | 1.050 | 1.050 | 296,571 |
| 2023-12-29 | 0.950 | 1.100 | 0.950 | 1.050 | 1.050 | 1,469,747 |
| 2023-12-28 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 75,099 |
| 2023-12-27 | 0.950 | 0.995 | 0.950 | 0.950 | 0.950 | 226,056 |
| 2023-12-22 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 198,615 |
| 2023-12-21 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 76,732 |
| 2023-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 333,388 |
| 2023-12-19 | 1.009 | 1.009 | 1.000 | 1.000 | 1.000 | 1,062,685 |
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.