Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.700 | 3.795 | 3.400 | 3.750 | 3.750 | 1,340,591 |
| 2025-11-10 | 3.650 | 3.900 | 3.500 | 3.600 | 3.600 | 2,653,862 |
| 2025-11-07 | 3.650 | 3.825 | 3.550 | 3.650 | 3.650 | 170,910 |
| 2025-11-06 | 3.600 | 3.825 | 3.400 | 3.650 | 3.650 | 2,558,647 |
| 2025-11-05 | 3.850 | 3.900 | 3.557 | 3.600 | 3.600 | 2,658,052 |
| 2025-11-04 | 4.000 | 4.100 | 3.780 | 3.850 | 3.850 | 1,522,582 |
| 2025-11-03 | 4.050 | 4.150 | 3.900 | 4.050 | 4.050 | 2,527,674 |
| 2025-10-31 | 4.000 | 4.114 | 3.950 | 4.050 | 4.050 | 1,834,513 |
| 2025-10-30 | 4.050 | 4.200 | 3.900 | 4.000 | 4.000 | 1,974,174 |
| 2025-10-29 | 4.150 | 4.280 | 3.900 | 4.050 | 4.050 | 1,940,203 |
| 2025-10-28 | 4.150 | 4.174 | 4.050 | 4.150 | 4.150 | 938,351 |
| 2025-10-27 | 3.900 | 4.200 | 3.900 | 4.150 | 4.150 | 1,647,938 |
| 2025-10-24 | 4.150 | 4.310 | 3.800 | 4.080 | 4.080 | 2,246,508 |
| 2025-10-23 | 4.100 | 4.300 | 4.000 | 4.150 | 4.150 | 2,734,546 |
| 2025-10-22 | 4.400 | 4.500 | 4.000 | 4.100 | 4.100 | 4,303,938 |
| 2025-10-21 | 4.500 | 4.640 | 4.300 | 4.320 | 4.320 | 1,560,830 |
| 2025-10-20 | 4.600 | 4.900 | 4.041 | 4.500 | 4.500 | 3,471,023 |
| 2025-10-17 | 4.400 | 4.600 | 4.200 | 4.300 | 4.300 | 2,764,494 |
| 2025-10-16 | 4.450 | 4.700 | 4.200 | 4.550 | 4.550 | 1,659,661 |
| 2025-10-15 | 4.350 | 4.683 | 4.200 | 4.450 | 4.450 | 1,982,330 |
| 2025-10-14 | 4.250 | 5.000 | 4.100 | 4.200 | 4.200 | 6,721,970 |
| 2025-10-13 | 4.000 | 4.200 | 3.910 | 4.000 | 4.000 | 885,895 |
| 2025-10-10 | 4.000 | 4.195 | 3.915 | 4.000 | 4.000 | 302,609 |
| 2025-10-09 | 4.000 | 4.200 | 3.960 | 4.000 | 4.000 | 915,629 |
| 2025-10-08 | 3.850 | 4.200 | 3.800 | 4.000 | 4.000 | 1,103,278 |
| 2025-10-07 | 3.800 | 4.070 | 3.600 | 3.800 | 3.800 | 889,945 |
| 2025-10-06 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 629,792 |
| 2025-10-03 | 3.800 | 4.000 | 3.785 | 3.800 | 3.800 | 494,944 |
| 2025-10-02 | 3.800 | 3.975 | 3.738 | 3.800 | 3.800 | 993,632 |
| 2025-10-01 | 3.850 | 4.000 | 3.500 | 3.800 | 3.800 | 5,034,109 |
| 2025-09-30 | 4.050 | 4.100 | 3.700 | 3.850 | 3.850 | 1,210,194 |
| 2025-09-29 | 3.950 | 4.200 | 3.855 | 4.050 | 4.050 | 4,242,533 |
| 2025-09-26 | 3.850 | 4.100 | 3.700 | 3.900 | 3.900 | 2,465,102 |
| 2025-09-25 | 4.150 | 4.200 | 3.700 | 3.800 | 3.800 | 1,781,510 |
| 2025-09-24 | 4.250 | 4.500 | 4.000 | 4.100 | 4.100 | 731,931 |
| 2025-09-23 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,995,344 |
| 2025-09-22 | 3.900 | 4.455 | 3.800 | 4.250 | 4.250 | 5,472,599 |
| 2025-09-19 | 3.950 | 4.152 | 3.810 | 3.900 | 3.900 | 1,816,152 |
| 2025-09-18 | 3.800 | 4.000 | 3.660 | 3.950 | 3.950 | 5,194,017 |
| 2025-09-17 | 3.700 | 4.080 | 3.500 | 3.650 | 3.650 | 6,784,704 |
| 2025-09-16 | 3.600 | 3.700 | 3.300 | 3.500 | 3.500 | 7,554,888 |
| 2025-09-15 | 3.700 | 4.000 | 3.500 | 3.600 | 3.600 | 6,946,099 |
| 2025-09-12 | 4.100 | 4.200 | 3.500 | 3.700 | 3.700 | 7,684,009 |
| 2025-09-11 | 4.900 | 5.000 | 3.820 | 4.100 | 4.100 | 11,601,439 |
| 2025-09-10 | 4.750 | 4.900 | 4.520 | 4.750 | 4.750 | 5,260,585 |
| 2025-09-09 | 5.350 | 5.600 | 4.650 | 4.750 | 4.750 | 8,322,760 |
| 2025-09-08 | 5.800 | 6.000 | 5.178 | 5.350 | 5.350 | 5,409,335 |
| 2025-09-05 | 5.300 | 6.200 | 5.000 | 5.800 | 5.800 | 10,288,225 |
| 2025-09-04 | 4.200 | 5.500 | 4.200 | 5.300 | 5.300 | 8,553,049 |
| 2025-09-03 | 4.200 | 4.300 | 4.122 | 4.150 | 4.150 | 1,657,245 |
| 2025-09-02 | 4.250 | 4.480 | 4.100 | 4.320 | 4.320 | 2,687,999 |
| 2025-09-01 | 4.150 | 4.480 | 4.080 | 4.250 | 4.250 | 2,859,784 |
| 2025-08-29 | 4.150 | 4.400 | 4.024 | 4.150 | 4.150 | 5,649,489 |
| 2025-08-28 | 4.050 | 4.300 | 3.900 | 4.280 | 4.280 | 3,689,959 |
| 2025-08-27 | 3.900 | 4.200 | 3.800 | 4.050 | 4.050 | 4,921,261 |
| 2025-08-26 | 3.650 | 4.000 | 3.500 | 3.900 | 3.900 | 5,850,472 |
| 2025-08-22 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 3,480,858 |
| 2025-08-21 | 3.590 | 3.590 | 3.505 | 3.550 | 3.550 | 1,796,383 |
| 2025-08-20 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 3,197,385 |
| 2025-08-19 | 3.700 | 3.810 | 3.640 | 3.700 | 3.700 | 1,239,228 |
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.