Cobra Resources Plc COBR
LSE · United Kingdom · Non-Energy Minerals
GBp 3.60-0.15 (-4.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3.60 | -5.26% | GBp 3.80 | GBp 3.80 | GBp 3.60 | 8.21K |
| 2026-09-30 | GBp 3.80 | +2.70% | GBp 3.70 | GBp 3.85 | GBp 3.50 | 5.34M |
| 2026-09-29 | GBp 3.70 | -7.50% | GBp 3.85 | GBp 4.00 | GBp 3.63 | 2.21M |
| 2026-09-28 | GBp 4.00 | +1.27% | GBp 3.95 | GBp 4.00 | GBp 3.70 | 1.69M |
| 2026-09-25 | GBp 3.95 | -1.25% | GBp 3.95 | GBp 4.00 | GBp 3.90 | 315.07K |
| 2026-09-24 | GBp 4.00 | 0.00% | GBp 4.20 | GBp 4.30 | GBp 3.90 | 2.38M |
| 2026-09-23 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.08 | GBp 3.97 | 194.25K |
| 2026-09-22 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.09 | GBp 4.00 | 453.00K |
| 2026-09-21 | GBp 4.00 | -6.98% | GBp 4.15 | GBp 4.30 | GBp 3.95 | 1.24M |
| 2026-09-18 | GBp 4.30 | +3.61% | GBp 4.15 | GBp 4.30 | GBp 4.00 | 829.35K |
| 2026-09-17 | GBp 4.15 | +3.75% | GBp 4.00 | GBp 4.40 | GBp 4.09 | 2.25M |
| 2026-09-16 | GBp 4.00 | -3.61% | GBp 4.20 | GBp 4.18 | GBp 3.95 | 2.50M |
| 2026-09-15 | GBp 4.15 | -2.35% | GBp 4.40 | GBp 4.44 | GBp 4.10 | 1.22M |
| 2026-09-14 | GBp 4.25 | -6.59% | GBp 4.65 | GBp 4.80 | GBp 4.25 | 709.31K |
| 2026-09-11 | GBp 4.55 | -1.09% | GBp 4.55 | GBp 4.50 | GBp 4.40 | 976.50K |
| 2026-09-10 | GBp 4.60 | -11.20% | GBp 4.55 | GBp 4.80 | GBp 4.32 | 2.85M |
| 2026-09-09 | GBp 5.18 | +15.11% | GBp 4.55 | GBp 5.20 | GBp 4.40 | 7.56M |
| 2026-09-08 | GBp 4.50 | +4.65% | GBp 4.30 | GBp 4.70 | GBp 4.30 | 1.79M |
| 2026-09-07 | GBp 4.30 | +4.88% | GBp 4.10 | GBp 4.40 | GBp 4.00 | 2.06M |
| 2026-09-04 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.17 | GBp 4.00 | 2.73M |
| 2026-09-03 | GBp 4.10 | +1.23% | GBp 4.05 | GBp 4.20 | GBp 4.05 | 1.04M |
| 2026-09-02 | GBp 4.05 | +1.25% | GBp 4.00 | GBp 4.05 | GBp 3.90 | 1.23M |
| 2026-09-01 | GBp 4.00 | -2.44% | GBp 4.10 | GBp 4.20 | GBp 3.96 | 1.37M |
| 2026-08-28 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.16 | GBp 4.06 | 857.36K |
| 2026-08-27 | GBp 4.10 | 0.00% | GBp 4.20 | GBp 4.20 | GBp 4.00 | 1.23M |
| 2026-08-26 | GBp 4.10 | -3.53% | GBp 4.25 | GBp 4.30 | GBp 4.10 | 2.46M |
| 2026-08-25 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.24 | GBp 4.10 | 507.79K |
| 2026-08-24 | GBp 4.25 | +3.66% | GBp 4.25 | GBp 4.24 | GBp 4.10 | 934.10K |
| 2026-08-21 | GBp 4.10 | -3.53% | GBp 4.25 | GBp 4.28 | GBp 4.10 | 1.02M |
| 2026-08-20 | GBp 4.25 | -3.41% | GBp 4.25 | GBp 4.40 | GBp 4.10 | 319.92K |
| 2026-08-19 | GBp 4.40 | +3.53% | GBp 4.25 | GBp 4.40 | GBp 4.10 | 1.33M |
| 2026-08-18 | GBp 4.25 | -3.41% | GBp 4.25 | GBp 4.40 | GBp 4.15 | 2.08M |
| 2026-08-17 | GBp 4.40 | +6.02% | GBp 4.15 | GBp 4.40 | GBp 4.13 | 997.07K |
| 2026-08-14 | GBp 4.15 | +6.41% | GBp 4.05 | GBp 4.30 | GBp 3.90 | 453.61K |
| 2026-08-13 | GBp 3.90 | -2.50% | GBp 4.00 | GBp 4.18 | GBp 3.90 | 416.32K |
| 2026-08-12 | GBp 4.00 | -2.44% | GBp 3.95 | GBp 4.10 | GBp 3.80 | 1.68M |
| 2026-08-11 | GBp 4.10 | +2.50% | GBp 4.00 | GBp 4.10 | GBp 3.80 | 372.20K |
| 2026-08-10 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.30 | GBp 3.91 | 1.72M |
| 2026-08-07 | GBp 4.00 | +2.56% | GBp 3.90 | GBp 4.06 | GBp 3.80 | 1.73M |
| 2026-08-06 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 4.00 | GBp 3.80 | 2.15M |
| 2026-08-05 | GBp 3.95 | -1.25% | GBp 4.00 | GBp 4.03 | GBp 3.91 | 982.66K |
| 2026-08-04 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.06 | GBp 3.90 | 779.66K |
| 2026-08-03 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.10 | GBp 3.91 | 3.14M |
| 2026-07-31 | GBp 4.00 | +2.56% | GBp 3.90 | GBp 4.08 | GBp 3.80 | 1.14M |
| 2026-07-30 | GBp 3.90 | -2.50% | GBp 3.85 | GBp 4.00 | GBp 3.70 | 2.94M |
| 2026-07-29 | GBp 4.00 | +1.27% | GBp 4.00 | GBp 4.05 | GBp 3.84 | 1.32M |
| 2026-07-28 | GBp 3.95 | -5.95% | GBp 4.05 | GBp 4.20 | GBp 3.90 | 3.42M |
| 2026-07-27 | GBp 4.20 | +3.70% | GBp 4.05 | GBp 4.20 | GBp 4.00 | 635.49K |
| 2026-07-24 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.14 | GBp 4.00 | 432.00K |
| 2026-07-23 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 4.01 | 523.73K |
| 2026-07-22 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.18 | GBp 3.99 | 1.04M |
| 2026-07-21 | GBp 4.05 | -1.22% | GBp 4.00 | GBp 4.20 | GBp 3.90 | 1.70M |
| 2026-07-20 | GBp 4.10 | +5.13% | GBp 3.90 | GBp 4.10 | GBp 3.84 | 4.89M |
| 2026-07-17 | GBp 3.90 | -4.88% | GBp 4.10 | GBp 4.15 | GBp 3.71 | 5.58M |
| 2026-07-16 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 420.40K |
| 2026-07-15 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.01 | 998.79K |
| 2026-07-14 | GBp 4.10 | +2.50% | GBp 4.05 | GBp 4.19 | GBp 3.95 | 3.08M |
| 2026-07-13 | GBp 4.00 | -4.76% | GBp 4.20 | GBp 4.40 | GBp 4.00 | 5.65M |
| 2026-07-10 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.29 | GBp 4.16 | 617.74K |
| 2026-07-09 | GBp 4.20 | -2.33% | GBp 4.30 | GBp 4.27 | GBp 4.11 | 2.04M |
| 2026-07-08 | GBp 4.30 | +2.38% | GBp 4.20 | GBp 4.50 | GBp 4.10 | 975.18K |
| 2026-07-07 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.40 | GBp 4.07 | 130.75K |
| 2026-07-06 | GBp 4.20 | +1.20% | GBp 4.15 | GBp 4.40 | GBp 4.06 | 2.16M |
| 2026-07-03 | GBp 4.15 | +1.22% | GBp 4.10 | GBp 4.26 | GBp 4.06 | 1.64M |
| 2026-07-02 | GBp 4.10 | -4.65% | GBp 4.30 | GBp 4.40 | GBp 4.00 | 3.08M |
| 2026-07-01 | GBp 4.30 | -1.15% | GBp 4.35 | GBp 4.34 | GBp 4.22 | 892.02K |
| 2026-06-30 | GBp 4.35 | -3.33% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 1.28M |
| 2026-06-29 | GBp 4.50 | +3.45% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 492.04K |
| 2026-06-26 | GBp 4.35 | -2.25% | GBp 4.45 | GBp 4.36 | GBp 4.20 | 1.33M |
| 2026-06-25 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.48 | GBp 4.36 | 352.58K |
| 2026-06-24 | GBp 4.45 | 0.00% | GBp 4.55 | GBp 4.60 | GBp 4.30 | 1.18M |
| 2026-06-23 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.60 | GBp 4.30 | 645.62K |
| 2026-06-22 | GBp 4.45 | +3.49% | GBp 4.30 | GBp 4.50 | GBp 4.18 | 2.99M |
| 2026-06-19 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.32 | GBp 4.32 | 1.00K |
| 2026-06-18 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.34 | GBp 4.18 | 682.65K |
| 2026-06-17 | GBp 4.30 | -1.15% | GBp 4.35 | GBp 4.36 | GBp 4.20 | 298.28K |
| 2026-06-16 | GBp 4.35 | +1.16% | GBp 4.30 | GBp 4.50 | GBp 4.10 | 548.81K |
| 2026-06-15 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.50 | GBp 4.27 | 673.62K |
| 2026-06-12 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.39 | GBp 4.26 | 1.37M |
| 2026-06-11 | GBp 4.30 | -4.44% | GBp 4.30 | GBp 4.36 | GBp 4.10 | 547.79K |
| 2026-06-10 | GBp 4.50 | +4.65% | GBp 4.30 | GBp 4.50 | GBp 4.10 | 1.12M |
| 2026-06-09 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.50 | GBp 4.10 | 609.18K |
| 2026-06-08 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.50 | GBp 4.10 | 2.94M |
| 2026-06-05 | GBp 4.30 | +4.88% | GBp 4.30 | GBp 4.38 | GBp 4.10 | 781.23K |
| 2026-06-04 | GBp 4.10 | -6.82% | GBp 4.40 | GBp 4.41 | GBp 4.10 | 940.61K |
| 2026-06-03 | GBp 4.40 | -1.12% | GBp 4.45 | GBp 4.60 | GBp 4.30 | 313.23K |
| 2026-06-02 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.55 | GBp 4.32 | 682.34K |
| 2026-06-01 | GBp 4.45 | -1.11% | GBp 4.55 | GBp 4.69 | GBp 4.32 | 710.30K |
| 2026-05-29 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.60 | GBp 4.40 | 1.21M |
| 2026-05-28 | GBp 4.50 | 0.00% | GBp 4.35 | GBp 4.60 | GBp 4.41 | 645.45K |