Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.650 | 4.740 | 4.500 | 4.550 | 4.550 | 2,865,790 |
| 2026-05-05 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 1,470,207 |
| 2026-05-01 | 4.650 | 4.864 | 4.500 | 4.650 | 4.650 | 2,933,831 |
| 2026-04-30 | 4.650 | 4.745 | 4.500 | 4.650 | 4.650 | 1,485,269 |
| 2026-04-29 | 4.950 | 5.000 | 4.500 | 4.650 | 4.650 | 2,724,878 |
| 2026-04-28 | 4.950 | 5.140 | 4.800 | 4.950 | 4.950 | 548,883 |
| 2026-04-27 | 4.900 | 5.100 | 4.700 | 4.950 | 4.950 | 1,126,709 |
| 2026-04-24 | 4.900 | 5.100 | 4.830 | 4.900 | 4.900 | 794,641 |
| 2026-04-23 | 4.950 | 5.100 | 4.805 | 4.950 | 4.950 | 1,754,514 |
| 2026-04-22 | 4.950 | 4.990 | 4.777 | 4.950 | 4.950 | 1,522,520 |
| 2026-04-21 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 1,348,563 |
| 2026-04-20 | 4.950 | 5.200 | 4.777 | 5.200 | 5.200 | 1,448,637 |
| 2026-04-17 | 4.750 | 5.200 | 4.700 | 4.950 | 4.950 | 3,995,663 |
| 2026-04-16 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 3,555,434 |
| 2026-04-15 | 4.550 | 4.900 | 4.488 | 4.750 | 4.750 | 6,222,992 |
| 2026-04-14 | 4.750 | 4.990 | 4.200 | 4.500 | 4.500 | 7,164,744 |
| 2026-04-13 | 4.350 | 4.500 | 4.200 | 4.400 | 4.400 | 3,763,567 |
| 2026-04-10 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,484,336 |
| 2026-04-09 | 4.200 | 4.491 | 4.200 | 4.350 | 4.350 | 3,978,125 |
| 2026-04-08 | 4.200 | 4.490 | 4.000 | 4.200 | 4.200 | 4,226,233 |
| 2026-04-07 | 4.150 | 4.400 | 4.000 | 4.200 | 4.200 | 8,351,082 |
| 2026-04-02 | 4.150 | 4.270 | 4.010 | 4.150 | 4.150 | 3,065,866 |
| 2026-04-01 | 4.110 | 4.300 | 4.110 | 4.150 | 4.150 | 1,556,089 |
| 2026-03-31 | 4.050 | 4.300 | 4.000 | 4.100 | 4.100 | 2,408,501 |
| 2026-03-30 | 4.050 | 4.200 | 3.900 | 3.900 | 3.900 | 2,386,852 |
| 2026-03-27 | 4.200 | 4.200 | 3.900 | 4.050 | 4.050 | 3,482,564 |
| 2026-03-26 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 2,216,868 |
| 2026-03-25 | 4.200 | 4.400 | 3.800 | 4.200 | 4.200 | 10,039,258 |
| 2026-03-24 | 4.250 | 4.480 | 4.176 | 4.250 | 4.250 | 266,266 |
| 2026-03-23 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 2,528,223 |
| 2026-03-20 | 4.750 | 5.000 | 4.424 | 4.600 | 4.600 | 2,444,541 |
| 2026-03-19 | 4.900 | 5.100 | 4.560 | 4.750 | 4.750 | 2,604,579 |
| 2026-03-18 | 4.900 | 5.100 | 4.850 | 4.900 | 4.900 | 43,301 |
| 2026-03-17 | 4.900 | 5.100 | 4.820 | 4.900 | 4.900 | 491,584 |
| 2026-03-16 | 5.250 | 5.300 | 4.700 | 5.100 | 5.100 | 3,842,627 |
| 2026-03-13 | 5.250 | 5.500 | 5.020 | 5.250 | 5.250 | 833,915 |
| 2026-03-12 | 5.250 | 5.500 | 5.175 | 5.500 | 5.500 | 718,868 |
| 2026-03-11 | 5.100 | 5.400 | 5.100 | 5.200 | 5.200 | 988,560 |
| 2026-03-10 | 4.820 | 5.250 | 4.820 | 5.250 | 5.250 | 6,641,746 |
| 2026-03-09 | 5.150 | 5.400 | 4.730 | 4.800 | 4.800 | 6,567,820 |
| 2026-03-06 | 5.000 | 5.300 | 4.700 | 5.000 | 5.000 | 475,402 |
| 2026-03-05 | 4.700 | 5.000 | 4.600 | 5.000 | 5.000 | 1,253,665 |
| 2026-03-04 | 4.700 | 4.730 | 4.570 | 4.700 | 4.700 | 95,036 |
| 2026-03-03 | 4.800 | 4.819 | 4.500 | 4.700 | 4.700 | 2,670,708 |
| 2026-03-02 | 5.050 | 5.100 | 4.610 | 5.100 | 5.100 | 1,198,736 |
| 2026-02-27 | 4.750 | 5.000 | 4.520 | 4.750 | 4.750 | 274,753 |
| 2026-02-26 | 4.750 | 5.000 | 4.510 | 4.750 | 4.750 | 280,322 |
| 2026-02-25 | 4.750 | 4.750 | 4.515 | 4.750 | 4.750 | 1,058,475 |
| 2026-02-24 | 4.750 | 4.840 | 4.560 | 4.750 | 4.750 | 1,077,132 |
| 2026-02-23 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 825,940 |
| 2026-02-20 | 4.850 | 5.000 | 4.655 | 4.750 | 4.750 | 996,293 |
| 2026-02-19 | 4.850 | 5.100 | 4.700 | 4.850 | 4.850 | 1,530,272 |
| 2026-02-18 | 4.510 | 4.900 | 4.510 | 4.800 | 4.800 | 2,467,288 |
| 2026-02-17 | 4.500 | 4.680 | 4.400 | 4.500 | 4.500 | 1,231,847 |
| 2026-02-16 | 4.700 | 4.800 | 4.400 | 4.500 | 4.500 | 1,615,429 |
| 2026-02-13 | 4.550 | 4.900 | 4.500 | 4.600 | 4.600 | 2,329,918 |
| 2026-02-12 | 4.550 | 4.675 | 4.510 | 4.550 | 4.550 | 194,346 |
| 2026-02-11 | 4.550 | 4.650 | 4.433 | 4.550 | 4.550 | 569,224 |
| 2026-02-10 | 4.550 | 4.586 | 4.418 | 4.550 | 4.550 | 540,165 |
| 2026-02-09 | 4.550 | 4.640 | 4.400 | 4.550 | 4.550 | 958,886 |
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.