LSE - Delayed Quote GBp

Cobra Resources plc (COBR.L)

Compare
1.1000
+0.0500
+(4.76%)
At close: 4:26:17 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.10001.13201.05001.10001.1000680,374
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
May 29, 20241.30001.35001.25001.30001.30001,805,310
May 28, 20241.27501.31501.25001.30001.30001,605,407
May 24, 20241.30001.28701.24001.24001.24003,654,144
May 23, 20241.30001.30001.26501.30001.30001,770,863
May 22, 20241.30001.35001.25001.28001.28002,803,174
May 21, 20241.25001.35001.28001.30001.30004,803,690
May 20, 20241.15001.30001.15001.30001.30004,990,550
May 17, 20241.15001.18001.18001.15001.150011,000
May 16, 20241.15001.20001.20001.15001.15006,795
May 15, 20241.07501.19001.06601.15001.15002,951,413
May 14, 20241.07501.14701.06701.07501.07501,177,963
May 13, 20241.07501.15001.00001.07501.0750519,654
May 10, 20241.05001.13001.08801.07501.07501,177,699
May 9, 20241.02501.10001.01501.05001.05002,950,323
May 8, 20241.05001.08001.08001.05001.0500190,000
May 7, 20241.07501.05601.00001.00001.00001,542,441
May 3, 20241.07501.09001.05501.07501.0750574,430
May 2, 20241.12501.15001.05001.07501.0750672,561
May 1, 20241.17501.20001.11001.12501.12502,124,712
Apr 30, 20241.22501.30001.10701.17501.17502,096,622
Apr 29, 20241.17501.25501.13801.22501.22502,296,973
Apr 26, 20241.05001.23001.05001.17501.17503,236,319
Apr 25, 20241.02501.10000.95001.02501.025089,951
Apr 24, 20241.02501.07801.07801.02501.0250200,000
Apr 23, 20241.02501.10001.04401.02501.0250295,220
Apr 22, 20241.05001.05401.00001.04001.0400893,783
Apr 19, 20241.10001.10001.00001.05001.0500384,636
Apr 18, 20241.05001.06701.01501.05001.0500351,067
Apr 17, 20241.05001.07001.01001.05001.0500504,278
Apr 16, 20241.05001.07001.05001.05001.0500738,466
Apr 15, 20241.12501.10001.00001.05001.05001,725,729
Apr 12, 20241.12501.10001.06701.12501.1250229,980
Apr 11, 20241.12501.10001.10001.12501.125030,000
Apr 10, 20241.00001.18000.98001.12501.12505,614,350
Apr 9, 20241.00001.03900.95801.00001.0000347,925
Apr 8, 20240.95001.05000.93001.00001.00003,660,624
Apr 5, 20240.95001.00000.95000.95000.9500121,052
Apr 4, 20240.95000.95000.95000.95000.9500-
Apr 3, 20240.95001.00000.92800.95000.95001,167,929
Apr 2, 20241.05001.10000.90000.95000.95004,935,072
Mar 28, 20241.02501.10001.00001.05001.05003,814,162
Mar 27, 20241.15001.20001.00001.02501.02504,164,440
Mar 26, 20241.15001.25001.07701.20001.20003,945,442
Mar 25, 20241.05001.50001.10001.20001.200028,946,270
Mar 22, 20240.97501.08800.95001.02501.0250738,671
Mar 21, 20240.97501.05000.90000.97500.9750312,634
Mar 20, 20240.97501.05000.90000.97500.9750262,811
Mar 19, 20240.97500.97800.90000.97500.97505,832,129
Mar 18, 20240.97500.95800.95800.97500.975040,005
Mar 15, 20240.97501.04500.93600.97500.97502,554,934
Mar 14, 20240.97500.99500.93500.97500.9750455,777
Mar 13, 20240.97501.00000.95600.97500.9750262,777
Mar 12, 20241.02501.01000.95600.97500.97501,076,591
Mar 11, 20241.02501.03401.01001.02501.02501,246,874
Mar 8, 20241.02501.01001.00001.02501.0250624,279
Mar 7, 20241.05001.04001.00001.02501.02501,192,544
Mar 6, 20241.05001.06401.02501.05001.0500796,896
Mar 5, 20241.07501.10001.00601.05001.05002,106,457
Mar 4, 20240.95001.09500.93901.07501.07504,890,615
Mar 1, 20240.95000.96900.96800.95000.9500345,739
Feb 29, 20240.95000.96900.90000.95000.95001,464,596
Feb 28, 20241.00000.96000.91600.95000.95001,349,013
Feb 27, 20240.95001.05000.95001.00001.00001,683,800
Feb 26, 20240.95000.95000.95000.95000.9500-
Feb 23, 20240.97501.00000.93900.95000.95001,242,897
Feb 22, 20240.97501.00000.96600.97500.9750325,533
Feb 21, 20240.97500.97700.95000.97500.9750133,760
Feb 20, 20240.97500.97800.97800.97500.9750160,000
Feb 19, 20240.95001.10000.97900.97500.97501,390,357
Feb 16, 20240.92500.95000.90800.92500.9250376,039
Feb 15, 20240.97500.95500.90500.92500.92501,513,645
Feb 14, 20241.02500.98000.95600.97500.9750511,000
Feb 13, 20241.02500.99000.95600.99000.9900377,313
Feb 12, 20240.95001.04500.95601.04501.0450700,884
Feb 9, 20240.95000.98800.98800.95000.950099,759
Feb 8, 20240.95000.98900.94300.95000.95001,119,579
Feb 7, 20240.92500.94500.91000.95000.9500203,028
Feb 6, 20240.95000.92900.90600.92500.9250620,631
Feb 5, 20240.95000.93600.93600.95000.9500145,000
Feb 2, 20240.95001.00000.93600.95000.9500268,383
Feb 1, 20240.97501.00000.95000.95000.9500435,511
Jan 31, 20240.97500.99000.95601.00001.000056,382
Jan 30, 20241.02501.00100.94601.00001.00001,217,596
Jan 29, 20241.05001.08801.00001.02501.02502,759,292
Jan 26, 20241.05001.05101.05101.05001.0500341,129
Jan 25, 20241.05001.05101.05101.05001.0500100,000
Jan 24, 20241.02501.10001.00001.05001.05003,579,024

Related Tickers

ATHA.CN Athena Gold Corporation
0.0450
0.00%
 
AIR.V Clean Air Metals Inc.
0.0550
0.00%
 
CAM.V Cascadia Minerals Ltd.
0.0950
+5.56%
 
CTM.V Canterra Minerals Corporation
0.0850
+6.25%
 
ASTR.V Astra Exploration Inc.
0.1450
-3.33%
 
CKG.V Chesapeake Gold Corp.
1.2700
-4.51%
 
CAPT.V Capitan Silver Corp.
0.3700
-5.13%