Cobra Resources

(COBR)
Sector: Precious Metals and Mining
0.93p
-0.02p -1.75
Last updated: 14:00:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
20/12/2024 1.18p 1.18p 1.14p 1.18p 132,250
19/12/2024 1.20p 1.20p 1.16p 1.18p 817,569
18/12/2024 1.20p 1.24p 1.20p 1.20p 495,987
17/12/2024 1.20p 1.25p 1.15p 1.20p 2,702,243
16/12/2024 1.18p 1.24p 1.15p 1.20p 6,052,083
13/12/2024 1.13p 1.17p 1.10p 1.15p 2,305,846
12/12/2024 1.13p 1.14p 1.13p 1.13p 20,631
11/12/2024 1.10p 1.20p 1.08p 1.13p 6,019,645
10/12/2024 1.10p 1.14p 1.10p 1.10p 1,098,735
09/12/2024 1.10p 1.15p 1.05p 1.10p 2,206,245
06/12/2024 1.05p 1.12p 1.00p 1.10p 9,621,774
05/12/2024 1.15p 1.20p 1.00p 1.05p 10,511,527
04/12/2024 1.15p 1.20p 1.10p 1.15p 809,391
03/12/2024 1.10p 1.30p 0.98p 1.15p 15,731,520
02/12/2024 1.10p 1.18p 1.00p 1.00p 930,373
29/11/2024 1.15p 1.18p 1.00p 1.10p 2,712,716
28/11/2024 1.20p 1.20p 1.10p 1.15p 2,119,435
27/11/2024 1.20p 1.25p 1.19p 1.20p 709,818
26/11/2024 1.20p 1.24p 1.13p 1.20p 3,515,185
25/11/2024 1.35p 1.45p 1.20p 1.30p 391,958
22/11/2024 1.33p 1.37p 1.28p 1.33p 513,903
21/11/2024 1.33p 1.33p 1.33p 1.33p 15,283
20/11/2024 1.38p 1.38p 1.25p 1.33p 73,015
19/11/2024 1.38p 1.42p 1.30p 1.38p 292,649
18/11/2024 1.35p 1.40p 1.35p 1.38p 603,022
15/11/2024 1.35p 1.39p 1.34p 1.35p 48,784
14/11/2024 1.40p 1.45p 1.30p 1.35p 2,457,791
13/11/2024 1.40p 1.45p 1.40p 1.40p 133,137
12/11/2024 1.28p 1.45p 1.25p 1.40p 4,932,334
11/11/2024 1.20p 1.35p 1.20p 1.28p 2,504,118
08/11/2024 1.15p 1.25p 1.14p 1.20p 1,154,825
07/11/2024 1.15p 1.19p 1.15p 1.15p 235,000
06/11/2024 1.25p 1.30p 1.13p 1.15p 862,933
05/11/2024 1.25p 1.29p 1.20p 1.25p 874,254
04/11/2024 1.25p 1.30p 1.20p 1.25p 6,602,139
01/11/2024 1.20p 1.24p 1.16p 1.20p 1,310,000
31/10/2024 1.28p 1.28p 1.17p 1.20p 514,339
30/10/2024 1.33p 1.43p 1.25p 1.33p 3,425,913
29/10/2024 1.33p 1.34p 1.26p 1.33p 126,550
28/10/2024 1.33p 1.40p 1.25p 1.33p 467,293
25/10/2024 1.33p 1.37p 1.33p 1.33p 50,000
24/10/2024 1.33p 1.50p 1.28p 1.33p 779,508
23/10/2024 1.40p 1.40p 1.32p 1.33p 888,716
22/10/2024 1.40p 1.42p 1.32p 1.40p 761,726
21/10/2024 1.40p 1.45p 1.36p 1.40p 2,179,299
18/10/2024 1.35p 1.37p 1.35p 1.35p 1,125
17/10/2024 1.38p 1.39p 1.31p 1.35p 275,577
16/10/2024 1.38p 1.38p 1.32p 1.38p 170,000
15/10/2024 1.38p 1.42p 1.31p 1.38p 787,670
14/10/2024 1.45p 1.48p 1.38p 1.38p 3,309,714
11/10/2024 1.45p 1.50p 1.45p 1.45p 231,127
10/10/2024 1.45p 1.48p 1.41p 1.45p 1,126,710
09/10/2024 1.38p 1.50p 1.38p 1.45p 6,043,009
08/10/2024 1.38p 1.45p 1.27p 1.38p 2,832,015
07/10/2024 1.20p 1.35p 1.20p 1.33p 6,517,338
04/10/2024 1.18p 1.25p 1.10p 1.20p 1,176,575