LSE - Delayed Quote GBp

Cobra Resources plc (COBR.L)

1.4250
0.0000
(0.00%)
At close: May 30 at 4:19:42 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.42501.49901.39601.42501.425050,293
May 29, 20251.42501.49901.49001.42501.4250160,356
May 28, 20251.42501.55001.38201.42501.42501,897,603
May 27, 20251.42501.53501.37501.42501.4250650,553
May 23, 20251.42501.49901.37501.42501.4250375,723
May 22, 20251.30001.59801.36001.42501.42507,222,611
May 21, 20251.30001.40001.27701.30001.300061,475
May 20, 20251.30001.40001.26001.30001.30002,105,794
May 19, 20251.25001.34001.20001.30001.30001,841,545
May 16, 20251.22501.33001.15001.25001.25001,577,111
May 15, 20251.22501.27801.17701.22501.2250876,873
May 14, 20251.22501.22301.15901.22501.22501,700,872
May 13, 20251.22501.22301.22301.22501.225098,381
May 12, 20251.22501.23001.15001.22501.2250906,652
May 9, 20251.22501.16001.15901.22501.2250350,000
May 8, 20251.22501.15901.15901.22501.225015,000
May 7, 20251.20001.24001.15201.22501.2250817,326
May 6, 20251.20001.19501.12201.20001.2000689,089
May 2, 20251.20001.19801.19801.20001.200036,000
May 1, 20251.22501.33001.12201.20001.20001,201,973
Apr 30, 20251.25001.24001.16801.22501.22501,830,656
Apr 29, 20251.17501.30001.11101.25001.25002,566,121
Apr 28, 20251.17501.18101.11101.17501.17502,120,223
Apr 25, 20251.17501.17001.11001.17501.17501,162,144
Apr 24, 20251.15001.25001.08001.17501.1750152,859
Apr 23, 20251.10001.12501.12401.10001.1000180,000
Apr 22, 20251.12501.13001.05601.10001.10002,086,000
Apr 17, 20251.15001.15001.11101.12501.12501,574,641
Apr 16, 20251.15001.11101.11101.15001.1500150,000
Apr 15, 20251.15001.19301.13301.15001.1500132,365
Apr 14, 20251.07501.20001.06001.15001.15001,110,184
Apr 11, 20251.07501.12501.12101.07501.0750162,265
Apr 10, 20251.10001.18601.00001.07501.0750453,472
Apr 9, 20251.05001.10001.00001.05001.0500618,077
Apr 8, 20251.05001.10001.00001.05001.05001,302,117
Apr 7, 20250.95001.08000.88000.88000.88005,028,741
Apr 4, 20250.95000.97000.97000.95000.950045,000
Apr 3, 20250.95000.90200.90000.95000.9500488,679
Apr 2, 20250.95000.95000.95000.95000.9500-
Apr 1, 20250.95000.95000.95000.95000.9500-
Mar 31, 20250.95000.98900.90600.95000.950059,552
Mar 28, 20250.95001.02000.90000.95000.9500574,115
Mar 27, 20251.00000.98900.90500.95000.9500774,387
Mar 26, 20251.00001.00001.00001.00001.0000-
Mar 25, 20251.00001.00000.92801.00001.0000681,367
Mar 24, 20251.00001.00200.92801.00001.0000132,046
Mar 21, 20251.00001.10000.90001.00001.00001,362
Mar 20, 20251.00000.99500.99501.00001.0000244,607
Mar 19, 20251.00000.91000.90001.00001.0000666,666
Mar 18, 20251.00000.99500.99501.00001.000065,251
Mar 17, 20250.92501.10000.99001.05001.05001,497,056
Mar 14, 20250.92500.91100.91100.92500.9250352,397
Mar 13, 20250.92500.94500.90600.92500.92501,070,000
Mar 12, 20251.02501.10000.90100.92500.92502,143,891
Mar 11, 20250.92501.00000.92600.97500.97502,467,452
Mar 10, 20250.92500.95000.91100.92500.92501,194,752
Mar 7, 20250.95001.00000.92500.92500.92501,119,328
Mar 6, 20250.97500.99900.91400.95000.95003,904,288
Mar 5, 20251.05001.01700.95000.97500.9750943,976
Mar 4, 20251.05001.06501.00001.05001.0500771,747
Mar 3, 20251.10001.10000.95001.05001.05005,138,321
Feb 28, 20251.10001.13001.08501.10001.100028,951
Feb 27, 20251.07501.10001.07701.10001.10001,009,062
Feb 26, 20251.12501.11101.10001.10001.10001,210,315
Feb 25, 20251.17501.30001.11301.15001.15009,235,387
Feb 24, 20251.15001.20001.05001.17501.1750223,628
Feb 21, 20251.15001.20001.20001.15001.150033,125
Feb 20, 20251.15001.16001.16001.15001.1500450,000
Feb 19, 20251.15001.16201.10001.15001.1500654,967
Feb 18, 20251.15001.20001.10001.15001.1500679,074
Feb 17, 20251.15001.20001.10001.15001.1500364,109
Feb 14, 20251.15001.17401.11301.15001.1500557,888
Feb 13, 20251.15001.06001.06001.06001.060050,000
Feb 12, 20251.15001.15001.15001.15001.1500-
Feb 11, 20251.15001.17501.11101.15001.1500277,614
Feb 10, 20251.12501.14001.10301.15001.1500695,326
Feb 7, 20251.10001.15001.05001.10001.100092,786
Feb 6, 20251.10001.13001.07001.10001.1000791,675
Feb 5, 20251.15001.14001.06501.10001.10001,810,165
Feb 4, 20251.15001.16901.16901.15001.150017,000
Feb 3, 20251.12501.17001.10001.15001.15002,169,969
Jan 31, 20251.12501.14001.12001.14001.14002,454,651
Jan 30, 20251.15001.14001.14001.12501.1250380,437
Jan 29, 20251.15001.19001.11001.19001.1900272,490
Jan 28, 20251.12501.25001.10001.15001.150010,657,693
Jan 27, 20251.10001.13201.05501.10001.1000395,585
Jan 24, 20251.07501.13201.05001.10001.1000680,374
Jan 23, 20251.05001.10001.00001.05001.0500318,106
Jan 22, 20251.05001.09001.00001.05001.0500315,587
Jan 21, 20251.07501.15001.00001.05001.05001,254,680
Jan 20, 20251.05001.10001.09401.07501.07501,417,240
Jan 17, 20251.07501.10001.04401.05001.0500181,960
Jan 16, 20251.07501.10001.05001.07501.0750850,000
Jan 15, 20251.07501.05101.05101.07501.075042,165
Jan 14, 20251.15001.16501.05101.07501.07501,651,281
Jan 13, 20251.20001.24001.10001.15001.15002,205,309
Jan 10, 20251.15001.15001.12201.15001.1500555,418
Jan 9, 20251.15001.19501.10001.15001.1500321,002
Jan 8, 20251.12501.16501.16501.12501.1250482,065
Jan 7, 20251.10001.14001.06801.12501.12501,073,826
Jan 6, 20251.10001.07801.06701.10001.1000454,519
Jan 3, 20251.10001.14001.14001.10001.100071,000
Jan 2, 20251.10001.15001.07701.10001.10007,000
Dec 31, 20241.07501.09401.09401.10001.1000100,000
Dec 30, 20241.15001.14001.10001.07501.07502,048,429
Dec 27, 20241.17501.14201.10001.15001.1500976,644
Dec 24, 20241.17501.25001.10001.17501.1750337,215
Dec 23, 20241.17501.22201.10001.17501.1750330,514
Dec 20, 20241.17501.15001.14001.17501.1750132,250
Dec 19, 20241.20001.17701.15501.17501.1750817,569
Dec 18, 20241.20001.23901.23901.20001.2000495,987
Dec 17, 20241.20001.25001.15001.20001.20002,702,243
Dec 16, 20241.17501.23501.15001.20001.20006,052,083
Dec 13, 20241.12501.17501.10101.15001.15002,305,846
Dec 12, 20241.12501.14301.14301.12501.125020,631
Dec 11, 20241.10001.20001.07701.12501.12506,019,645
Dec 10, 20241.10001.14401.11001.10001.10001,098,735
Dec 9, 20241.10001.14501.05001.10001.10002,206,245
Dec 6, 20241.05001.12401.00001.10001.100011,371,774
Dec 5, 20241.15001.20001.00001.05001.050010,511,527
Dec 4, 20241.15001.20001.10001.15001.1500809,391
Dec 3, 20241.10001.30000.98001.15001.150015,731,520
Dec 2, 20241.10001.17701.00001.00001.0000930,373
Nov 29, 20241.15001.19001.00001.10001.10003,462,716
Nov 28, 20241.20001.20001.10001.15001.15002,119,435
Nov 27, 20241.20001.25001.18701.20001.2000709,818
Nov 26, 20241.20001.24001.13301.20001.20003,515,185
Nov 25, 20241.35001.45001.20001.30001.3000391,958
Nov 22, 20241.32501.37001.27701.35001.3500513,903
Nov 21, 20241.32501.32901.32901.32501.325015,283
Nov 20, 20241.37501.36001.25001.32501.325073,015
Nov 19, 20241.37501.42001.30001.37501.3750292,649
Nov 18, 20241.35001.39501.39401.37501.3750603,022
Nov 15, 20241.35001.39001.34401.35001.350048,784
Nov 14, 20241.40001.45001.30001.35001.35002,457,791
Nov 13, 20241.40001.45001.40501.40001.4000133,137
Nov 12, 20241.27501.45301.25001.40001.40004,932,334
Nov 11, 20241.20001.35001.22501.27501.27502,504,118
Nov 8, 20241.15001.25001.13501.20001.20001,154,825
Nov 7, 20241.15001.19001.18001.15001.1500235,000
Nov 6, 20241.25001.30001.13301.15001.1500862,933
Nov 5, 20241.25001.29001.20001.25001.2500874,254
Nov 4, 20241.25001.29901.20001.25001.25006,602,139
Nov 1, 20241.20001.24001.15501.20001.20001,310,000
Oct 31, 20241.27501.25501.16501.20001.2000514,339
Oct 30, 20241.32501.43001.25001.27501.27503,425,913
Oct 29, 20241.32501.34001.25501.32501.3250126,550
Oct 28, 20241.32501.40001.25001.32501.3250467,293
Oct 25, 20241.32501.37401.37401.32501.325050,000
Oct 24, 20241.32501.40001.28101.32501.3250414,975
Oct 23, 20241.40001.40001.32201.32501.3250888,716
Oct 22, 20241.40001.42201.32201.40001.4000761,726
Oct 21, 20241.40001.44901.35801.40001.40002,179,299
Oct 18, 20241.35001.37001.37001.35001.35001,125
Oct 17, 20241.37501.39001.30601.35001.3500275,577
Oct 16, 20241.31801.31801.31801.37501.3750170,000
Oct 15, 20241.37501.41501.30901.37501.3750787,670
Oct 14, 20241.45001.48001.30001.37501.37505,309,714
Oct 11, 20241.45001.50001.48301.45001.4500231,127
Oct 10, 20241.45001.48501.41001.45001.45001,126,710
Oct 9, 20241.37501.49501.40001.45001.45006,043,009
Oct 8, 20241.37501.45001.27001.37501.37502,832,015
Oct 7, 20241.20001.35001.20001.32501.32506,517,338
Oct 4, 20241.17501.25001.10001.20001.20001,176,575
Oct 3, 20241.17501.23501.10001.17501.1750863,776
Oct 2, 20241.17501.22901.13601.17501.1750327,144
Oct 1, 20241.10001.22601.10001.17501.17502,995,250
Sep 30, 20241.07501.08301.01001.07501.0750425,243
Sep 27, 20241.07501.08701.01001.07501.0750217,013
Sep 26, 20241.07501.15001.00001.07501.075056,855
Sep 25, 20241.00001.15001.00001.07501.07503,540,150
Sep 24, 20241.00001.02500.96701.00001.0000168,000
Sep 23, 20241.00001.03900.95101.00001.0000231,344
Sep 20, 20241.02501.01000.92000.95000.95001,446,352
Sep 19, 20241.02500.97700.97701.02501.0250250,000
Sep 18, 20240.95001.05000.90001.02501.02501,129,961
Sep 17, 20240.95001.00000.96500.95000.9500340,300
Sep 16, 20240.95000.99000.92200.95000.9500542,283
Sep 13, 20240.95000.99000.90000.95000.95003,156,758
Sep 12, 20240.95001.00000.94000.95000.9500210,000
Sep 11, 20240.95001.00000.90000.95000.95002,679,815
Sep 10, 20240.95000.98000.91000.95000.95003,142,532
Sep 9, 20240.97500.99000.92200.95000.95002,000,000
Sep 6, 20240.97500.99000.95100.97500.97501,967,545
Sep 5, 20240.97500.95100.95100.97500.975049,729
Sep 4, 20240.97500.97900.97600.97500.9750724,144
Sep 3, 20240.97501.00000.95100.97500.9750259,224
Sep 2, 20241.02501.05000.95000.97500.97501,306,929
Aug 30, 20241.02501.02000.96701.02501.02501,627,793
Aug 29, 20241.02501.04001.00501.02501.0250888,481
Aug 28, 20241.00001.09000.90001.05001.05008,225,871
Aug 27, 20240.92500.94500.90500.92500.9250134,764
Aug 23, 20240.90000.95000.94000.92500.9250532,000
Aug 22, 20240.90000.94000.94000.90000.9000152,905
Aug 21, 20240.90000.90000.90000.90000.9000-
Aug 20, 20240.90000.94000.94000.90000.9000115,806
Aug 19, 20240.90000.94500.88200.90000.9000219,587
Aug 16, 20240.90000.94000.88200.90000.9000209,351
Aug 15, 20240.87500.91600.87100.90000.90001,657,140
Aug 14, 20240.87500.89500.86600.87500.8750218,057
Aug 13, 20240.87500.89900.86500.87500.8750140,555
Aug 12, 20240.85000.95000.85000.87500.87501,436,371
Aug 9, 20240.85000.88800.85900.85000.8500439,909
Aug 8, 20240.85000.86000.85900.85000.8500139,702
Aug 7, 20240.85000.86900.81200.85000.8500337,002
Aug 6, 20240.82500.88700.85000.85000.85001,046,012
Aug 5, 20240.95001.00000.80800.82500.82504,645,221
Aug 2, 20240.95000.98000.98000.95000.9500152,070
Aug 1, 20240.92500.98400.90300.95000.95001,698,843
Jul 31, 20240.92500.94700.92200.92500.9250767,737
Jul 30, 20241.00001.01000.92000.92500.92502,325,595
Jul 29, 20241.00000.99500.95001.00001.000024,234
Jul 26, 20240.97500.99700.97501.00001.0000524,619
Jul 25, 20240.97500.96300.96300.97500.975070,000
Jul 24, 20240.97500.99000.96300.97500.9750776,969
Jul 23, 20241.02501.05000.97600.97500.97504,628,505
Jul 22, 20241.02501.03000.99501.02501.0250327,555
Jul 19, 20241.02501.03301.00001.02501.0250201,056
Jul 18, 20241.02501.04001.00301.02501.025067,950
Jul 17, 20241.02501.04501.00301.02501.0250597,675
Jul 16, 20241.02501.04501.04501.02501.0250151,534
Jul 15, 20241.02501.04701.00301.02501.025098,808
Jul 12, 20241.02501.10001.00001.02501.02501,484,242
Jul 11, 20241.00001.04400.80001.02501.025012,686,550
Jul 10, 20241.05001.04000.96000.97500.97504,394,085
Jul 9, 20241.05001.10001.00001.05001.05001,595,730
Jul 8, 20241.05001.06501.00001.05001.0500380,946
Jul 5, 20241.05001.10001.00001.05001.0500575,000
Jul 4, 20241.05001.07000.98001.05001.050066,987
Jul 3, 20241.05001.10001.07801.05001.0500168,422
Jul 2, 20241.15001.20001.00001.05001.05002,231,053
Jul 1, 20241.17501.20001.10001.15001.1500866,551
Jun 28, 20241.17501.18001.13001.17501.175087,442
Jun 27, 20241.17501.18001.15001.17501.1750622,308
Jun 26, 20241.15001.19501.15001.17501.17501,049,170
Jun 25, 20241.15001.16501.10001.15001.150064,003
Jun 24, 20241.15001.17001.16401.15001.150086,612
Jun 21, 20241.15001.17001.16701.15001.1500365,853
Jun 20, 20241.17501.18801.15001.15001.15001,066,679
Jun 19, 20241.20001.17001.16101.17501.1750450,000
Jun 18, 20241.17501.24001.16001.20001.20001,677,009
Jun 17, 20241.15001.15501.10001.15001.1500382,975
Jun 14, 20241.15001.20001.11001.15001.15002,002,373
Jun 13, 20241.20001.17701.11501.15001.15001,510,375
Jun 12, 20241.20001.19001.15001.20001.2000938,404
Jun 11, 20241.20001.25001.15001.20001.200029,415
Jun 10, 20241.20001.22001.15001.20001.20001,474,489
Jun 7, 20241.25001.25001.15001.15001.1500756,977
Jun 6, 20241.25001.25001.19001.19001.1900620,000
Jun 5, 20241.27501.26701.25001.25001.2500436,129
Jun 4, 20241.27501.30001.25001.27501.2750404,980
Jun 3, 20241.30001.28801.25101.27501.27501,486,112
May 31, 20241.32501.35001.25801.30001.30001,505,331
May 30, 20241.32501.36001.26101.32501.32503,377,270

Related Tickers

O6M.SG Orvana Minerals Corp
0.3540
+2.31%
 
7YZ.F Tharisa plc
0.7650
-7.83%
 
FRED.V Fredonia Mining Inc.
0.5400
-10.00%
 
SAPLF Sylvania Platinum Limited
0.8100
-1.90%
 
BRVMF Bravo Mining Corp.
1.7260
+0.35%
 
IPHB.F Impala Platinum Holdings Limited
6.40
-2.74%
 
PDL.L Petra Diamonds Limited
20.40
-1.92%
 
MTM.AX MTM Critical Metals Limited
0.3620
-2.16%
 
AUMN Golden Minerals Company
0.1590
+1.60%
 
SLP.L Sylvania Platinum Limited
59.00
0.00%