Want to see GB:COBR full AI Analyst Report?
Cobra Resources Plc (COBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.45 | 3.70 | 3.26 | 3.35 | 3.35 | -2.90% | 2,868,721 | 1.44 |
| Oct 29, 2026 | 3.45 | 3.49 | 3.41 | 3.45 | 3.45 | +0.00% | 255,183 | 0.13 |
| Oct 28, 2026 | 3.20 | 3.50 | 3.20 | 3.45 | 3.45 | +7.81% | 2,186,187 | 1.08 |
| Oct 27, 2026 | 3.20 | 3.27 | 3.13 | 3.20 | 3.20 | +0.00% | 1,237,814 | 0.61 |
| Oct 26, 2026 | 3.30 | 3.35 | 3.13 | 3.20 | 3.20 | +0.00% | 3,571,607 | 1.78 |
| Oct 23, 2026 | 3.20 | 3.30 | 3.16 | 3.20 | 3.20 | +3.23% | 1,157,877 | 0.57 |
| Oct 22, 2026 | 3.35 | 3.30 | 3.10 | 3.10 | 3.10 | -11.43% | 3,815,738 | 1.91 |
| Oct 21, 2026 | 3.15 | 3.50 | 3.20 | 3.50 | 3.50 | +11.11% | 3,010,539 | 1.54 |
| Oct 20, 2026 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 1,244,877 | 0.64 |
| Oct 19, 2026 | 3.20 | 3.40 | 3.11 | 3.20 | 3.20 | +0.00% | 1,060,122 | 0.55 |
| Oct 16, 2026 | 3.30 | 3.40 | 3.09 | 3.20 | 3.20 | -3.03% | 3,867,626 | 2.03 |
| Oct 15, 2026 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | +0.00% | 330,360 | 0.17 |
| Oct 14, 2026 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | +3.13% | 1,621,030 | 0.79 |
| Oct 13, 2026 | 3.00 | 3.30 | 3.01 | 3.20 | 3.20 | +6.67% | 5,483,496 | 2.80 |
| Oct 12, 2026 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | +0.00% | 5,408,588 | 2.86 |
| Oct 09, 2026 | 3.05 | 3.07 | 2.80 | 3.00 | 3.00 | -1.64% | 8,712,193 | 4.84 |
| Oct 08, 2026 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 5,008,345 | 2.77 |
| Oct 07, 2026 | 3.20 | 3.30 | 2.82 | 3.20 | 3.20 | -10.61% | 6,464,947 | 3.76 |
| Oct 06, 2026 | 3.65 | 3.70 | 3.05 | 3.58 | 3.58 | -1.92% | 4,203,353 | 2.50 |
| Oct 05, 2026 | 3.75 | 3.80 | 3.67 | 3.65 | 3.65 | -2.67% | 322,720 | 0.19 |
| Oct 02, 2026 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | +0.00% | 323,740 | 0.19 |
| Oct 01, 2026 | 3.80 | 3.88 | 3.68 | 3.75 | 3.75 | -1.32% | 889,129 | 0.52 |
| Sep 30, 2026 | 3.70 | 3.85 | 3.50 | 3.80 | 3.80 | +2.70% | 5,335,941 | 3.23 |
| Sep 29, 2026 | 3.85 | 4.00 | 3.63 | 3.70 | 3.70 | -7.50% | 2,212,624 | 1.33 |
| Sep 28, 2026 | 3.95 | 4.00 | 3.70 | 4.00 | 4.00 | +1.27% | 1,694,095 | 1.02 |
| Sep 25, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 315,072 | 0.19 |
| Sep 24, 2026 | 4.20 | 4.30 | 3.90 | 4.00 | 4.00 | +0.00% | 2,376,671 | 1.45 |
| Sep 23, 2026 | 4.00 | 4.08 | 3.97 | 4.00 | 4.00 | +0.00% | 194,253 | 0.12 |
| Sep 22, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | +0.00% | 453,000 | 0.27 |
| Sep 21, 2026 | 4.15 | 4.30 | 3.95 | 4.00 | 4.00 | -6.98% | 1,243,583 | 0.75 |
| Sep 18, 2026 | 4.15 | 4.30 | 4.00 | 4.30 | 4.30 | +3.61% | 829,350 | 0.50 |
| Sep 17, 2026 | 4.00 | 4.40 | 4.09 | 4.15 | 4.15 | +3.75% | 2,249,073 | 1.35 |
| Sep 16, 2026 | 4.20 | 4.18 | 3.95 | 4.00 | 4.00 | -3.61% | 2,498,784 | 1.54 |
| Sep 15, 2026 | 4.40 | 4.44 | 4.10 | 4.15 | 4.15 | -2.35% | 1,222,095 | 0.76 |
| Sep 14, 2026 | 4.65 | 4.80 | 4.25 | 4.25 | 4.25 | -6.59% | 709,315 | 0.44 |
| Sep 11, 2026 | 4.55 | 4.50 | 4.40 | 4.55 | 4.55 | -1.09% | 976,498 | 0.61 |
| Sep 10, 2026 | 4.55 | 4.80 | 4.32 | 4.60 | 4.60 | -11.20% | 2,846,654 | 1.82 |
| Sep 09, 2026 | 4.55 | 5.20 | 4.40 | 5.18 | 5.18 | +15.11% | 7,556,788 | 5.14 |
| Sep 08, 2026 | 4.30 | 4.70 | 4.30 | 4.50 | 4.50 | +4.65% | 1,789,408 | 1.23 |
| Sep 07, 2026 | 4.10 | 4.40 | 4.00 | 4.30 | 4.30 | +4.88% | 2,063,989 | 1.44 |
| Sep 04, 2026 | 4.10 | 4.17 | 4.00 | 4.10 | 4.10 | +0.00% | 2,731,121 | 1.95 |
| Sep 03, 2026 | 4.05 | 4.20 | 4.05 | 4.10 | 4.10 | +1.23% | 1,044,955 | 0.73 |
| Sep 02, 2026 | 4.00 | 4.05 | 3.90 | 4.05 | 4.05 | +1.25% | 1,234,647 | 0.87 |
| Sep 01, 2026 | 4.10 | 4.20 | 3.96 | 4.00 | 4.00 | -2.44% | 1,374,320 | 0.97 |
| Aug 31, 2026 | 4.10 | 4.17 | 4.06 | 4.10 | 4.10 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 4.10 | 4.17 | 4.06 | 4.10 | 4.10 | +0.00% | 857,357 | 0.60 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | +0.00% | 1,234,178 | 0.87 |
| Aug 26, 2026 | 4.25 | 4.30 | 4.10 | 4.10 | 4.10 | -3.53% | 2,464,839 | 1.77 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.10 | 4.25 | 4.25 | +0.00% | 507,790 | 0.36 |
| Aug 24, 2026 | 4.25 | 4.24 | 4.10 | 4.25 | 4.25 | +3.66% | 934,101 | 0.65 |
