Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.425 | 1.499 | 1.375 | 1.425 | 1.425 | 375,723 |
| 2025-05-22 | 1.360 | 1.598 | 1.360 | 1.425 | 1.425 | 7,222,611 |
| 2025-05-21 | 1.300 | 1.400 | 1.277 | 1.300 | 1.300 | 61,475 |
| 2025-05-20 | 1.300 | 1.400 | 1.260 | 1.300 | 1.300 | 2,105,794 |
| 2025-05-19 | 1.250 | 1.340 | 1.200 | 1.300 | 1.300 | 1,841,545 |
| 2025-05-16 | 1.225 | 1.330 | 1.150 | 1.250 | 1.250 | 1,577,112 |
| 2025-05-15 | 1.225 | 1.278 | 1.177 | 1.225 | 1.225 | 876,873 |
| 2025-05-14 | 1.225 | 1.225 | 1.159 | 1.225 | 1.225 | 1,700,872 |
| 2025-05-13 | 1.225 | 1.225 | 1.223 | 1.225 | 1.225 | 98,381 |
| 2025-05-12 | 1.225 | 1.230 | 1.150 | 1.225 | 1.225 | 906,652 |
| 2025-05-09 | 1.225 | 1.225 | 1.159 | 1.225 | 1.225 | 350,000 |
| 2025-05-08 | 1.225 | 1.225 | 1.159 | 1.225 | 1.225 | 15,000 |
| 2025-05-07 | 1.200 | 1.240 | 1.152 | 1.225 | 1.225 | 817,326 |
| 2025-05-06 | 1.200 | 1.200 | 1.122 | 1.200 | 1.200 | 689,089 |
| 2025-05-02 | 1.200 | 1.200 | 1.198 | 1.200 | 1.200 | 36,000 |
| 2025-05-01 | 1.225 | 1.330 | 1.122 | 1.200 | 1.200 | 1,201,973 |
| 2025-04-30 | 1.240 | 1.240 | 1.168 | 1.225 | 1.225 | 1,830,656 |
| 2025-04-29 | 1.175 | 1.300 | 1.111 | 1.250 | 1.250 | 2,566,121 |
| 2025-04-28 | 1.175 | 1.181 | 1.111 | 1.175 | 1.175 | 2,120,223 |
| 2025-04-25 | 1.175 | 1.175 | 1.110 | 1.175 | 1.175 | 1,162,144 |
| 2025-04-24 | 1.150 | 1.250 | 1.080 | 1.175 | 1.175 | 152,860 |
| 2025-04-23 | 1.100 | 1.125 | 1.100 | 1.100 | 1.100 | 180,000 |
| 2025-04-22 | 1.125 | 1.130 | 1.056 | 1.100 | 1.100 | 2,086,000 |
| 2025-04-17 | 1.150 | 1.150 | 1.111 | 1.125 | 1.125 | 1,574,641 |
| 2025-04-16 | 1.150 | 1.150 | 1.111 | 1.150 | 1.150 | 150,000 |
| 2025-04-15 | 1.150 | 1.193 | 1.133 | 1.150 | 1.150 | 132,365 |
| 2025-04-14 | 1.075 | 1.200 | 1.060 | 1.150 | 1.150 | 1,110,184 |
| 2025-04-11 | 1.075 | 1.125 | 1.075 | 1.075 | 1.075 | 162,265 |
| 2025-04-10 | 1.100 | 1.186 | 1.000 | 1.075 | 1.075 | 453,472 |
| 2025-04-09 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 618,077 |
| 2025-04-08 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,302,117 |
| 2025-04-07 | 0.950 | 1.080 | 0.880 | 0.880 | 0.880 | 5,028,742 |
| 2025-04-04 | 0.950 | 0.970 | 0.950 | 0.950 | 0.950 | 45,000 |
| 2025-04-03 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 488,679 |
| 2025-04-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-04-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-03-31 | 0.950 | 0.989 | 0.906 | 0.950 | 0.950 | 59,552 |
| 2025-03-28 | 0.950 | 1.020 | 0.900 | 0.950 | 0.950 | 574,115 |
| 2025-03-27 | 0.989 | 0.989 | 0.905 | 0.950 | 0.950 | 774,387 |
| 2025-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-25 | 1.000 | 1.000 | 0.928 | 1.000 | 1.000 | 681,367 |
| 2025-03-24 | 1.000 | 1.002 | 0.928 | 1.000 | 1.000 | 132,046 |
| 2025-03-21 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 1,363 |
| 2025-03-20 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 244,607 |
| 2025-03-19 | 1.000 | 1.000 | 0.900 | 1.000 | 1.000 | 666,666 |
| 2025-03-18 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 65,251 |
| 2025-03-17 | 0.990 | 1.100 | 0.990 | 1.050 | 1.050 | 1,497,057 |
| 2025-03-14 | 0.925 | 0.925 | 0.911 | 0.925 | 0.925 | 352,397 |
| 2025-03-13 | 0.925 | 0.945 | 0.906 | 0.925 | 0.925 | 1,070,000 |
| 2025-03-12 | 1.025 | 1.100 | 0.901 | 0.925 | 0.925 | 2,143,891 |
| 2025-03-11 | 0.926 | 1.000 | 0.926 | 0.975 | 0.975 | 2,467,452 |
| 2025-03-10 | 0.925 | 0.950 | 0.911 | 0.925 | 0.925 | 1,194,752 |
| 2025-03-07 | 0.950 | 1.000 | 0.925 | 0.925 | 0.925 | 1,119,328 |
| 2025-03-06 | 0.975 | 0.999 | 0.914 | 0.950 | 0.950 | 3,904,288 |
| 2025-03-05 | 1.017 | 1.017 | 0.950 | 0.975 | 0.975 | 943,976 |
| 2025-03-04 | 1.050 | 1.065 | 1.000 | 1.050 | 1.050 | 771,747 |
| 2025-03-03 | 1.100 | 1.100 | 0.950 | 1.050 | 1.050 | 5,138,321 |
| 2025-02-28 | 1.100 | 1.130 | 1.085 | 1.100 | 1.100 | 28,951 |
| 2025-02-27 | 1.077 | 1.100 | 1.077 | 1.100 | 1.100 | 1,009,062 |
| 2025-02-26 | 1.111 | 1.111 | 1.100 | 1.100 | 1.100 | 1,210,315 |
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.