Cobra Resources

COBR
🏛️ uk →
3.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.65 1.75 1.65 1.70 0.4M
2022-12-29 1.60 1.75 1.58 1.65 1.9M
2022-12-28 1.50 1.65 1.40 1.60 0.5M
2022-12-23 1.50 1.50 1.50 1.50 0.0M
2022-12-22 1.50 1.43 1.43 1.50 0.1M
2022-12-21 1.50 1.54 1.54 1.50 0.0M
2022-12-20 1.50 1.55 1.43 1.50 0.2M
2022-12-19 1.50 1.55 1.55 1.50 0.0M
2022-12-16 1.55 1.53 1.41 1.50 0.4M
2022-12-15 1.58 1.65 1.50 1.55 0.7M
2022-12-14 1.53 1.65 1.44 1.58 2.1M
2022-12-13 1.53 1.43 1.43 1.53 0.3M
2022-12-12 1.53 1.60 1.40 1.53 1.7M
2022-12-09 1.53 1.53 1.46 1.53 0.5M
2022-12-08 1.45 1.64 1.53 1.53 0.9M
2022-12-07 1.45 1.60 1.38 1.45 1.3M
2022-12-06 1.60 1.64 1.31 1.45 1.8M
2022-12-05 1.60 1.80 1.40 1.60 0.2M
2022-12-02 1.55 1.69 1.49 1.55 0.1M
2022-12-01 1.55 1.70 1.40 1.55 0.7M
2022-11-30 1.55 1.70 1.59 1.55 0.1M
2022-11-29 1.65 1.80 1.46 1.55 3.1M
2022-11-28 1.55 1.76 1.40 1.65 1.0M
2022-11-25 1.55 1.68 1.55 1.55 0.1M
2022-11-24 1.55 1.65 1.50 1.55 0.8M
2022-11-23 1.50 1.66 1.57 1.55 0.5M
2022-11-22 1.60 1.63 1.40 1.50 1.3M
2022-11-21 1.60 1.64 1.63 1.60 0.1M
2022-11-18 1.60 1.70 1.50 1.60 0.7M
2022-11-17 1.65 1.65 1.56 1.60 0.0M
2022-11-16 1.70 1.80 1.50 1.65 2.8M
2022-11-15 1.65 1.80 1.50 1.70 2.0M
2022-11-14 1.65 1.79 1.74 1.65 0.2M
2022-11-11 1.65 1.75 1.64 1.65 1.4M
2022-11-10 1.60 1.70 1.50 1.65 0.3M
2022-11-09 1.60 1.69 1.57 1.60 0.1M
2022-11-08 1.60 1.70 1.57 1.60 0.3M
2022-11-07 1.65 1.70 1.50 1.65 0.0M
2022-11-04 1.65 1.70 1.63 1.65 0.5M
2022-11-03 1.75 1.75 1.60 1.65 0.4M
2022-11-02 1.70 1.80 1.50 1.75 4.1M
2022-11-01 1.70 1.80 1.60 1.70 2.4M
2022-10-31 1.70 1.87 1.79 1.70 0.6M
2022-10-28 1.70 1.79 1.63 1.70 0.6M
2022-10-27 1.55 1.80 1.45 1.70 3.9M
2022-10-26 1.55 1.52 1.52 1.55 0.1M
2022-10-25 1.55 1.55 1.55 1.55 0.0M
2022-10-24 1.60 1.56 1.45 1.55 1.3M
2022-10-21 1.55 1.65 1.54 1.60 1.1M
2022-10-20 1.60 1.60 1.50 1.55 12.2M
2022-10-19 1.90 2.00 1.51 1.95 0.2M
2022-10-18 1.85 1.92 1.83 1.90 0.4M
2022-10-17 1.85 1.94 1.73 1.85 0.5M
2022-10-14 1.80 2.00 1.64 1.85 0.6M
2022-10-13 1.80 1.63 1.63 1.80 0.0M
2022-10-12 1.75 1.90 1.71 1.75 0.7M
2022-10-11 1.60 1.79 1.63 1.75 2.4M
2022-10-10 1.60 1.66 1.52 1.60 0.1M
2022-10-07 1.70 1.72 1.52 1.60 0.4M
2022-10-06 1.70 1.80 1.60 1.70 0.1M
2022-10-05 1.75 1.76 1.60 1.70 0.7M
2022-10-04 1.75 1.77 1.62 1.75 0.4M
2022-10-03 1.70 1.80 1.71 1.75 0.5M
2022-09-30 1.70 1.72 1.61 1.70 0.5M
2022-09-29 1.70 1.69 1.61 1.70 0.2M
2022-09-28 1.70 1.69 1.60 1.70 0.1M
2022-09-27 1.75 1.75 1.60 1.70 0.2M
2022-09-26 1.80 1.90 1.61 1.75 1.7M
2022-09-23 1.75 1.72 1.70 1.75 0.0M
2022-09-22 1.75 1.80 1.72 1.75 0.0M
2022-09-21 1.80 1.90 1.70 1.75 0.1M
2022-09-20 1.80 1.77 1.71 1.80 0.1M
2022-09-16 1.80 1.78 1.70 1.80 0.2M
2022-09-15 1.80 1.78 1.71 1.80 0.1M
2022-09-14 1.80 1.73 1.73 1.80 0.2M
2022-09-13 1.75 1.88 1.75 1.80 1.0M
2022-09-12 1.78 2.00 1.70 1.75 1.9M
2022-09-09 1.75 1.75 1.75 1.75 0.0M
2022-09-08 1.75 1.75 1.75 1.75 0.0M
2022-09-07 1.75 1.75 1.75 1.75 0.1M
2022-09-06 1.78 1.75 1.70 1.75 0.7M
2022-09-05 1.80 1.79 1.75 1.78 0.4M
2022-09-02 1.83 1.85 1.80 1.80 0.3M
2022-09-01 1.85 1.87 1.80 1.83 0.7M
2022-08-31 2.00 2.25 1.80 1.85 8.1M
2022-08-30 1.98 1.97 1.80 1.95 0.6M
2022-08-26 2.00 2.02 1.85 1.98 0.2M
2022-08-25 2.00 2.04 1.87 2.00 1.6M
2022-08-24 1.90 2.08 1.85 2.00 2.4M
2022-08-23 1.90 1.86 1.86 1.90 0.3M
2022-08-22 1.85 2.00 1.80 1.90 1.6M
2022-08-19 1.90 2.00 1.64 1.85 2.7M
2022-08-18 1.90 1.94 1.80 1.90 0.7M
2022-08-17 1.90 2.05 1.81 1.90 2.8M
2022-08-16 1.90 2.10 1.84 1.90 1.2M
2022-08-15 1.80 1.88 1.75 1.80 0.9M
2022-08-12 1.70 1.80 1.77 1.80 0.5M
2022-08-11 1.85 1.78 1.62 1.70 1.4M
2022-08-10 1.85 1.87 1.70 1.85 0.2M
2022-08-09 1.85 1.73 1.73 1.85 0.0M
2022-08-08 1.90 1.90 1.71 1.85 0.2M
2022-08-05 1.90 1.81 1.81 1.90 0.1M
2022-08-04 1.90 1.93 1.81 1.90 0.4M
2022-08-03 1.90 1.90 1.90 1.90 0.0M
2022-08-02 1.95 1.99 1.83 1.90 0.7M
2022-08-01 1.95 2.00 1.81 1.95 1.3M
2022-07-29 1.90 1.99 1.83 1.90 0.5M
2022-07-28 1.90 1.99 1.85 1.90 0.1M
2022-07-27 1.95 1.99 1.80 1.90 0.9M
2022-07-26 2.00 2.10 1.80 1.95 0.0M
2022-07-25 2.00 2.04 1.87 2.00 0.4M
2022-07-22 1.95 1.87 1.87 1.95 0.0M
2022-07-21 2.05 2.07 1.87 1.95 0.7M
2022-07-20 2.10 2.10 2.00 2.05 0.5M
2022-07-19 2.10 2.12 2.12 2.10 0.1M
2022-07-18 2.10 2.12 2.00 2.10 0.2M
2022-07-15 2.10 2.20 2.00 2.10 0.0M
2022-07-14 2.10 2.00 2.00 2.10 0.0M
2022-07-13 2.10 2.00 2.00 2.10 0.1M
2022-07-12 2.10 2.15 2.00 2.10 0.1M
2022-07-11 2.15 2.20 2.00 2.10 0.3M
2022-07-08 2.15 2.21 2.00 2.15 0.1M
2022-07-07 2.30 2.30 2.00 2.15 0.4M
2022-07-06 2.30 2.28 2.20 2.30 0.1M
2022-07-05 2.30 2.40 2.20 2.30 1.0M
2022-07-04 2.30 2.28 2.27 2.30 0.1M
2022-07-01 2.30 2.30 2.20 2.30 0.2M
2022-06-30 2.30 2.34 2.20 2.30 0.3M
2022-06-29 2.30 2.35 2.20 2.30 0.1M
2022-06-28 2.35 2.38 2.23 2.30 0.2M
2022-06-27 2.15 2.30 2.17 2.35 1.6M
2022-06-24 1.95 2.45 1.90 2.15 2.0M
2022-06-23 1.95 2.07 1.86 1.91 0.9M
2022-06-22 1.95 2.07 1.86 1.95 0.4M
2022-06-21 1.95 2.07 1.85 1.95 0.4M
2022-06-20 2.00 2.20 1.83 1.95 2.7M
2022-06-17 2.00 2.00 1.81 1.90 1.9M
2022-06-16 2.00 2.05 1.90 2.00 0.2M
2022-06-15 2.00 2.00 2.00 2.00 0.0M
2022-06-14 2.00 2.02 1.92 2.00 0.7M
2022-06-13 2.00 2.02 1.92 2.00 0.4M
2022-06-10 2.00 2.02 2.02 2.00 0.3M
2022-06-09 2.10 2.10 1.90 2.00 0.1M
2022-06-08 2.15 2.09 2.00 2.10 0.1M
2022-06-07 2.15 2.12 2.02 2.15 0.5M
2022-06-06 2.10 2.18 2.02 2.15 0.3M
2022-06-01 2.10 2.12 2.02 2.10 0.3M
2022-05-31 2.10 2.12 2.00 2.10 0.4M
2022-05-30 2.20 2.27 2.10 2.15 0.2M
2022-05-27 2.20 2.27 2.10 2.20 0.7M
2022-05-26 2.30 2.30 2.10 2.20 0.4M
2022-05-25 2.30 2.32 2.22 2.30 0.3M
2022-05-24 2.30 2.32 2.22 2.30 0.0M
2022-05-23 2.30 2.40 2.22 2.40 0.1M
2022-05-20 2.30 2.40 2.23 2.30 0.6M
2022-05-19 2.30 2.30 2.23 2.30 0.2M
2022-05-18 2.30 2.31 2.23 2.30 0.2M
2022-05-17 2.30 2.30 2.23 2.30 0.4M
2022-05-16 2.30 2.33 2.25 2.30 0.3M
2022-05-13 2.30 2.34 2.27 2.30 0.3M
2022-05-12 2.30 2.35 2.27 2.30 0.2M
2022-05-11 2.30 2.40 2.27 2.30 0.3M
2022-05-10 2.50 2.47 2.25 2.30 0.6M
2022-05-09 2.50 2.50 2.47 2.50 0.3M
2022-05-06 2.85 2.87 2.45 2.50 1.8M
2022-05-05 2.60 3.00 2.53 2.85 3.4M
2022-05-04 2.65 2.67 2.40 2.55 0.7M
2022-05-03 2.65 2.69 2.50 2.65 1.9M
2022-04-29 2.60 2.69 2.53 2.65 0.5M
2022-04-28 2.60 2.63 2.51 2.60 0.8M
2022-04-27 2.60 2.63 2.51 2.60 0.2M
2022-04-26 2.75 2.70 2.40 2.60 3.2M
2022-04-25 2.85 2.78 2.70 2.75 0.5M
2022-04-22 2.90 2.90 2.76 2.85 0.5M
2022-04-21 2.95 2.94 2.80 2.90 0.7M
2022-04-20 2.95 2.99 2.87 2.95 0.2M
2022-04-19 3.05 2.99 2.72 2.95 1.8M
2022-04-14 3.15 3.15 2.90 3.05 4.3M
2022-04-13 2.90 3.20 2.80 3.15 7.7M
2022-04-12 2.80 2.95 2.70 2.85 1.0M
2022-04-11 2.80 2.97 2.69 2.80 1.7M
2022-04-08 2.65 2.93 2.51 2.80 8.0M
2022-04-07 2.65 2.73 2.55 2.65 1.6M
2022-04-06 2.30 3.00 2.24 2.65 10.3M
2022-04-05 2.30 2.35 2.18 2.30 0.1M
2022-04-04 2.30 2.36 2.23 2.30 0.8M
2022-04-01 2.30 2.36 2.23 2.30 0.5M
2022-03-31 2.25 2.37 2.19 2.19 0.9M
2022-03-30 2.25 2.35 2.17 2.25 0.1M
2022-03-29 2.35 2.37 2.10 2.25 2.4M
2022-03-28 2.35 2.44 2.21 2.35 0.7M
2022-03-25 2.25 2.50 2.20 2.35 0.4M
2022-03-24 2.25 2.35 2.16 2.25 0.4M
2022-03-23 2.25 2.40 2.11 2.25 0.7M
2022-03-22 2.25 2.39 2.19 2.25 1.5M
2022-03-21 2.25 2.34 2.16 2.25 0.4M
2022-03-18 2.20 2.28 2.10 2.25 0.9M
2022-03-17 2.25 2.25 2.10 2.20 1.2M
2022-03-16 2.45 2.44 2.10 2.25 1.9M
2022-03-15 2.50 2.50 2.25 2.45 0.7M
2022-03-14 2.45 2.70 2.40 2.50 2.1M
2022-03-11 2.35 2.60 2.30 2.45 0.3M
2022-03-10 2.25 2.49 2.20 2.35 1.0M
2022-03-09 2.15 2.39 2.09 2.25 1.8M
2022-03-08 2.30 2.30 2.10 2.15 2.4M
2022-03-07 2.50 2.50 2.20 2.30 0.9M
2022-03-04 2.50 2.45 2.32 2.50 0.3M
2022-03-03 2.50 2.47 2.40 2.50 0.4M
2022-03-02 2.40 2.60 2.34 2.50 1.6M
2022-03-01 2.50 2.50 2.30 2.40 2.7M
2022-02-28 2.65 2.71 2.40 2.50 3.6M
2022-02-25 2.80 2.90 2.52 2.65 4.2M
2022-02-24 2.95 3.00 2.40 2.80 4.9M
2022-02-23 2.95 3.10 2.92 2.95 1.8M
2022-02-22 2.95 3.07 2.73 2.95 5.5M
2022-02-21 2.90 3.20 2.84 2.95 8.9M
2022-02-18 2.85 3.14 2.73 2.90 11.7M
2022-02-17 2.25 2.90 2.31 2.85 13.9M
2022-02-16 1.55 2.40 1.70 2.25 5.7M
2022-02-15 2.00 2.10 1.82 2.00 0.8M
2022-02-14 1.85 2.19 1.83 2.00 3.6M
2022-02-11 1.65 2.00 1.63 1.85 2.5M
2022-02-10 1.65 1.79 1.55 1.65 1.0M
2022-02-09 1.80 1.84 1.59 1.65 3.3M
2022-02-08 1.80 1.88 1.70 1.80 1.3M
2022-02-07 1.35 2.00 1.30 1.80 13.5M
2022-02-04 1.25 1.40 1.16 1.30 0.8M
2022-02-03 1.20 1.29 1.29 1.20 0.2M
2022-02-02 1.30 1.30 1.10 1.20 0.6M
2022-02-01 1.30 1.33 1.15 1.30 0.4M
2022-01-31 1.30 1.23 1.20 1.30 0.4M
2022-01-28 1.30 1.34 1.22 1.30 0.6M
2022-01-27 1.30 1.35 1.22 1.30 0.3M
2022-01-26 1.25 1.35 1.23 1.30 0.3M
2022-01-25 1.38 1.40 1.20 1.30 0.3M
2022-01-24 1.40 1.43 1.25 1.38 2.1M
2022-01-21 1.40 1.31 1.31 1.40 0.1M
2022-01-20 1.40 1.43 1.31 1.40 0.2M
2022-01-19 1.40 1.43 1.32 1.40 0.1M
2022-01-18 1.40 1.44 1.38 1.40 0.4M
2022-01-17 1.40 1.47 1.30 1.40 1.6M
2022-01-14 1.55 1.47 1.35 1.40 1.1M
2022-01-13 1.55 1.44 1.44 1.55 0.2M
2022-01-12 1.55 1.43 1.43 1.55 0.0M
2022-01-11 1.55 1.43 1.42 1.55 0.3M
2022-01-10 1.55 1.67 1.41 1.55 1.1M
2022-01-07 1.35 1.60 1.40 1.55 0.8M
2022-01-06 1.30 1.49 1.25 1.35 2.4M
2022-01-05 1.30 1.36 1.24 1.30 0.9M
2022-01-04 1.30 1.35 1.23 1.30 0.8M