Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 2,119,435 |
| 2024-11-27 | 1.200 | 1.250 | 1.187 | 1.200 | 1.200 | 709,818 |
| 2024-11-26 | 1.200 | 1.240 | 1.133 | 1.200 | 1.200 | 3,515,185 |
| 2024-11-25 | 1.350 | 1.450 | 1.200 | 1.300 | 1.300 | 391,958 |
| 2024-11-22 | 1.325 | 1.370 | 1.277 | 1.350 | 1.350 | 2,413,903 |
| 2024-11-21 | 1.325 | 1.329 | 1.325 | 1.325 | 1.325 | 15,283 |
| 2024-11-20 | 1.360 | 1.360 | 1.250 | 1.325 | 1.325 | 73,015 |
| 2024-11-19 | 1.375 | 1.420 | 1.300 | 1.375 | 1.375 | 292,649 |
| 2024-11-18 | 1.375 | 1.395 | 1.375 | 1.375 | 1.375 | 603,022 |
| 2024-11-15 | 1.350 | 1.390 | 1.344 | 1.350 | 1.350 | 48,784 |
| 2024-11-14 | 1.400 | 1.450 | 1.300 | 1.350 | 1.350 | 2,457,791 |
| 2024-11-13 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 133,137 |
| 2024-11-12 | 1.275 | 1.453 | 1.250 | 1.400 | 1.400 | 4,932,334 |
| 2024-11-11 | 1.225 | 1.350 | 1.225 | 1.275 | 1.275 | 2,504,118 |
| 2024-11-08 | 1.150 | 1.250 | 1.135 | 1.200 | 1.200 | 1,154,825 |
| 2024-11-07 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 235,000 |
| 2024-11-06 | 1.250 | 1.300 | 1.133 | 1.150 | 1.150 | 862,933 |
| 2024-11-05 | 1.250 | 1.290 | 1.200 | 1.250 | 1.250 | 874,254 |
| 2024-11-04 | 1.250 | 1.299 | 1.200 | 1.250 | 1.250 | 6,602,139 |
| 2024-11-01 | 1.200 | 1.240 | 1.155 | 1.200 | 1.200 | 1,310,000 |
| 2024-10-31 | 1.255 | 1.255 | 1.165 | 1.200 | 1.200 | 514,339 |
| 2024-10-30 | 1.325 | 1.430 | 1.250 | 1.275 | 1.275 | 3,425,913 |
| 2024-10-29 | 1.325 | 1.340 | 1.255 | 1.325 | 1.325 | 126,550 |
| 2024-10-28 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 467,293 |
| 2024-10-25 | 1.325 | 1.374 | 1.325 | 1.325 | 1.325 | 50,000 |
| 2024-10-24 | 1.325 | 1.400 | 1.281 | 1.325 | 1.325 | 779,508 |
| 2024-10-23 | 1.400 | 1.400 | 1.322 | 1.325 | 1.325 | 888,716 |
| 2024-10-22 | 1.400 | 1.422 | 1.322 | 1.400 | 1.400 | 761,726 |
| 2024-10-21 | 1.400 | 1.449 | 1.358 | 1.400 | 1.400 | 2,179,299 |
| 2024-10-18 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 1,125 |
| 2024-10-17 | 1.375 | 1.390 | 1.306 | 1.350 | 1.350 | 275,577 |
| 2024-10-16 | 1.375 | 1.375 | 1.318 | 1.375 | 1.375 | 170,000 |
| 2024-10-15 | 1.375 | 1.415 | 1.309 | 1.375 | 1.375 | 787,670 |
| 2024-10-14 | 1.450 | 1.480 | 1.300 | 1.375 | 1.375 | 5,309,714 |
| 2024-10-11 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 231,127 |
| 2024-10-10 | 1.450 | 1.485 | 1.410 | 1.450 | 1.450 | 1,126,710 |
| 2024-10-09 | 1.400 | 1.495 | 1.400 | 1.450 | 1.450 | 6,043,009 |
| 2024-10-08 | 1.375 | 1.450 | 1.270 | 1.375 | 1.375 | 2,832,015 |
| 2024-10-07 | 1.200 | 1.350 | 1.200 | 1.325 | 1.325 | 6,517,338 |
| 2024-10-04 | 1.175 | 1.250 | 1.100 | 1.200 | 1.200 | 1,176,575 |
| 2024-10-03 | 1.175 | 1.235 | 1.100 | 1.175 | 1.175 | 863,776 |
| 2024-10-02 | 1.175 | 1.229 | 1.136 | 1.175 | 1.175 | 327,144 |
| 2024-10-01 | 1.100 | 1.226 | 1.100 | 1.175 | 1.175 | 2,995,250 |
| 2024-09-30 | 1.075 | 1.083 | 1.010 | 1.075 | 1.075 | 425,243 |
| 2024-09-27 | 1.075 | 1.087 | 1.010 | 1.075 | 1.075 | 217,013 |
| 2024-09-26 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 56,855 |
| 2024-09-25 | 1.000 | 1.150 | 1.000 | 1.075 | 1.075 | 3,540,150 |
| 2024-09-24 | 1.000 | 1.025 | 0.967 | 1.000 | 1.000 | 168,000 |
| 2024-09-23 | 1.000 | 1.039 | 0.951 | 1.000 | 1.000 | 231,344 |
| 2024-09-20 | 1.010 | 1.010 | 0.920 | 0.950 | 0.950 | 1,446,352 |
| 2024-09-19 | 1.025 | 1.025 | 0.977 | 1.025 | 1.025 | 250,000 |
| 2024-09-18 | 0.950 | 1.050 | 0.900 | 1.025 | 1.025 | 1,129,961 |
| 2024-09-17 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 340,300 |
| 2024-09-16 | 0.950 | 0.990 | 0.922 | 0.950 | 0.950 | 542,283 |
| 2024-09-13 | 0.950 | 0.990 | 0.900 | 0.950 | 0.950 | 3,156,758 |
| 2024-09-12 | 0.950 | 1.000 | 0.940 | 0.950 | 0.950 | 210,000 |
| 2024-09-11 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 2,679,815 |
| 2024-09-10 | 0.950 | 0.980 | 0.910 | 0.950 | 0.950 | 3,142,532 |
| 2024-09-09 | 0.975 | 0.990 | 0.922 | 0.950 | 0.950 | 2,000,000 |
| 2024-09-06 | 0.975 | 0.990 | 0.951 | 0.975 | 0.975 | 1,967,545 |
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.