Market data

Select a section

Cobra Resources

(COBR)
Sector: Precious Metals and Mining
1.45p
-0.05p -3.33
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/06/2025 1.50p 1.60p 1.40p 1.45p 632,532
19/06/2025 1.50p 1.50p 1.40p 1.50p 1,053,066
18/06/2025 1.50p 1.51p 1.43p 1.50p 651,488
17/06/2025 1.50p 1.52p 1.42p 1.50p 1,493,603
16/06/2025 1.50p 1.51p 1.40p 1.50p 978,652
13/06/2025 1.50p 1.56p 1.41p 1.50p 1,741,844
12/06/2025 1.55p 1.60p 1.42p 1.50p 3,757,980
11/06/2025 1.58p 1.63p 1.55p 1.55p 372,952
10/06/2025 1.50p 1.69p 1.50p 1.58p 5,703,042
09/06/2025 1.50p 1.60p 1.42p 1.60p 683,487
06/06/2025 1.50p 1.50p 1.45p 1.50p 20,000
05/06/2025 1.50p 1.58p 1.43p 1.50p 820,275
04/06/2025 1.50p 1.53p 1.45p 1.50p 709,042
03/06/2025 1.50p 1.54p 1.46p 1.50p 1,176,760
02/06/2025 1.43p 1.60p 1.35p 1.50p 1,195,113
30/05/2025 1.43p 1.50p 1.40p 1.43p 50,293
29/05/2025 1.43p 1.50p 1.43p 1.43p 160,356
28/05/2025 1.43p 1.55p 1.38p 1.43p 1,897,603
27/05/2025 1.43p 1.54p 1.38p 1.43p 650,553
26/05/2025 1.43p 1.50p 1.38p 1.43p 375,723
23/05/2025 1.43p 1.50p 1.38p 1.43p 375,723
22/05/2025 1.30p 1.60p 1.30p 1.43p 6,722,612
21/05/2025 1.30p 1.40p 1.28p 1.30p 61,475
20/05/2025 1.30p 1.40p 1.26p 1.30p 2,105,794
19/05/2025 1.25p 1.34p 1.20p 1.30p 1,841,545
16/05/2025 1.23p 1.33p 1.15p 1.25p 1,577,111
15/05/2025 1.23p 1.28p 1.18p 1.23p 876,873
14/05/2025 1.23p 1.23p 1.16p 1.23p 1,700,872
13/05/2025 1.23p 1.23p 1.22p 1.23p 98,381
12/05/2025 1.23p 1.23p 1.15p 1.23p 906,652
09/05/2025 1.23p 1.23p 1.16p 1.23p 350,000
08/05/2025 1.23p 1.23p 1.16p 1.23p 15,000
07/05/2025 1.20p 1.24p 1.15p 1.23p 817,326
06/05/2025 1.20p 1.20p 1.12p 1.20p 689,089
05/05/2025 1.20p 1.20p 1.20p 1.20p 36,000
02/05/2025 1.20p 1.20p 1.20p 1.20p 36,000
01/05/2025 1.23p 1.33p 1.12p 1.20p 1,201,973
30/04/2025 1.25p 1.25p 1.17p 1.23p 1,830,656
29/04/2025 1.18p 1.30p 1.11p 1.25p 2,566,122
28/04/2025 1.18p 1.18p 1.11p 1.18p 2,120,223
25/04/2025 1.18p 1.18p 1.11p 1.18p 162,144
24/04/2025 1.15p 1.25p 1.08p 1.18p 152,860
23/04/2025 1.10p 1.13p 1.10p 1.10p 180,000
22/04/2025 1.13p 1.13p 1.06p 1.10p 2,086,000
21/04/2025 1.15p 1.15p 1.11p 1.13p 1,574,641
18/04/2025 1.15p 1.15p 1.11p 1.13p 1,574,641
17/04/2025 1.15p 1.15p 1.11p 1.13p 574,641
16/04/2025 1.15p 1.15p 1.11p 1.15p 150,000
15/04/2025 1.15p 1.19p 1.13p 1.15p 132,365
14/04/2025 1.08p 1.20p 1.06p 1.15p 1,110,184
11/04/2025 1.08p 1.13p 1.08p 1.08p 162,265
10/04/2025 1.10p 1.19p 1.00p 1.08p 453,472
09/04/2025 1.05p 1.10p 1.00p 1.05p 618,077
08/04/2025 1.05p 1.10p 1.00p 1.05p 1,302,117
07/04/2025 0.95p 1.08p 0.88p 0.88p 5,028,742
04/04/2025 0.95p 0.97p 0.95p 0.95p 45,000
03/04/2025 0.95p 0.95p 0.90p 0.95p 488,679
02/04/2025 0.95p 0.95p 0.93p 0.95p 0
01/04/2025 0.95p 0.95p 0.93p 0.95p 0
31/03/2025 0.95p 0.99p 0.91p 0.95p 59,552
28/03/2025 0.95p 1.02p 0.90p 0.95p 574,115
27/03/2025 1.00p 1.00p 0.91p 0.95p 774,387
26/03/2025 1.00p 1.00p 1.00p 1.00p 0
25/03/2025 1.00p 1.00p 0.93p 1.00p 681,367
24/03/2025 1.00p 1.00p 0.93p 1.00p 132,046
21/03/2025 1.00p 1.10p 0.90p 1.00p 1,363
20/03/2025 1.00p 1.00p 1.00p 1.00p 244,607
19/03/2025 1.00p 1.00p 0.90p 1.00p 666,666
18/03/2025 1.00p 1.00p 1.00p 1.00p 65,251
17/03/2025 0.93p 1.10p 0.93p 1.05p 1,497,057
14/03/2025 0.93p 0.93p 0.91p 0.93p 352,397
13/03/2025 0.93p 0.95p 0.91p 0.93p 1,070,000
12/03/2025 1.03p 1.10p 0.90p 0.93p 2,143,891
11/03/2025 0.93p 1.00p 0.93p 0.98p 2,467,452
10/03/2025 0.93p 0.95p 0.91p 0.93p 1,194,752
07/03/2025 0.95p 1.00p 0.93p 0.93p 1,119,328
06/03/2025 0.98p 1.00p 0.91p 0.95p 3,904,288
05/03/2025 1.05p 1.05p 0.95p 0.98p 943,976
04/03/2025 1.05p 1.07p 1.00p 1.05p 771,747
03/03/2025 1.10p 1.10p 0.95p 1.05p 5,138,321
28/02/2025 1.10p 1.13p 1.09p 1.10p 28,951
27/02/2025 1.08p 1.10p 1.08p 1.10p 1,009,062
26/02/2025 1.13p 1.13p 1.10p 1.10p 1,210,315
25/02/2025 1.18p 1.30p 1.11p 1.15p 9,235,387
24/02/2025 1.15p 1.20p 1.05p 1.18p 223,628
21/02/2025 1.15p 1.20p 1.15p 1.15p 33,125
20/02/2025 1.15p 1.16p 1.15p 1.15p 450,000
19/02/2025 1.15p 1.16p 1.10p 1.15p 654,967
18/02/2025 1.15p 1.20p 1.10p 1.15p 679,074
17/02/2025 1.15p 1.20p 1.10p 1.15p 364,109
14/02/2025 1.15p 1.17p 1.11p 1.15p 557,888
13/02/2025 1.15p 1.15p 1.06p 1.06p 50,000
12/02/2025 1.15p 1.15p 1.15p 1.15p 0
11/02/2025 1.15p 1.17p 1.11p 1.15p 277,614
10/02/2025 1.10p 1.15p 1.10p 1.15p 695,326
07/02/2025 1.10p 1.15p 1.05p 1.10p 92,786
06/02/2025 1.10p 1.13p 1.07p 1.10p 791,675
05/02/2025 1.15p 1.15p 1.07p 1.10p 1,810,165
04/02/2025 1.15p 1.17p 1.15p 1.15p 17,000
03/02/2025 1.13p 1.17p 1.10p 1.15p 2,169,969
31/01/2025 1.13p 1.14p 1.12p 1.14p 2,454,651
30/01/2025 1.15p 1.15p 1.13p 1.13p 380,437
29/01/2025 1.15p 1.19p 1.11p 1.19p 272,490
28/01/2025 1.13p 1.25p 1.10p 1.15p 10,657,693
27/01/2025 1.10p 1.13p 1.06p 1.10p 395,585
24/01/2025 1.08p 1.13p 1.05p 1.10p 680,374
23/01/2025 1.05p 1.10p 1.00p 1.05p 318,106
22/01/2025 1.05p 1.09p 1.00p 1.05p 315,587
21/01/2025 1.08p 1.15p 1.00p 1.05p 1,254,680
20/01/2025 1.05p 1.10p 1.05p 1.08p 1,417,240
17/01/2025 1.08p 1.10p 1.04p 1.05p 181,960
16/01/2025 1.08p 1.10p 1.05p 1.08p 850,000
15/01/2025 1.08p 1.08p 1.05p 1.08p 42,165
14/01/2025 1.15p 1.17p 1.05p 1.08p 1,651,281
13/01/2025 1.20p 1.24p 1.10p 1.15p 2,205,309
10/01/2025 1.15p 1.15p 1.12p 1.15p 555,418
09/01/2025 1.15p 1.19p 1.10p 1.15p 321,002
08/01/2025 1.13p 1.17p 1.13p 1.13p 482,065
07/01/2025 1.10p 1.14p 1.07p 1.13p 1,073,826
06/01/2025 1.10p 1.10p 1.07p 1.10p 454,519
03/01/2025 1.10p 1.14p 1.10p 1.10p 71,000
02/01/2025 1.10p 1.15p 1.08p 1.10p 7,000
01/01/2025 1.08p 1.10p 1.08p 1.10p 100,000
31/12/2024 1.08p 1.10p 1.08p 1.10p 100,000
30/12/2024 1.15p 1.15p 1.08p 1.08p 2,048,429
27/12/2024 1.18p 1.18p 1.10p 1.15p 976,644
26/12/2024 1.18p 1.25p 1.10p 1.18p 337,215
25/12/2024 1.18p 1.25p 1.10p 1.18p 337,215
24/12/2024 1.18p 1.25p 1.10p 1.18p 337,215
23/12/2024 1.18p 1.22p 1.10p 1.18p 330,514

Market data

Select a section