Coronado Global Resources Inc. (ASX:CRN)
Australia · Delayed Price · Currency is AUD 0.3400
+0.0050 (1.49%)
Dec 4, 2025, 3:49 PM AEST
Coronado Global Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | 2.99% | 7,118,140 |
| Dec 3, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 11.67% | 9,330,920 |
| Dec 2, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 6,745,921 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 4,045,624 |
| Nov 28, 2025 | 0.26 | 0.31 | 0.26 | 0.28 | 0.28 | 7.84% | 17,671,510 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 3,961,991 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 4,371,241 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 6.52% | 5,463,534 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 6,174,914 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 4,192,176 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,619,835 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 5,792,620 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 5,854,261 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 9,216,126 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 3,407,909 |
| Nov 13, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 9,955,455 |
| Nov 12, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -1.89% | 15,093,850 |
| Nov 11, 2025 | 0.36 | 0.36 | 0.25 | 0.27 | 0.27 | -28.38% | 55,974,280 |
| Nov 10, 2025 | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | 12.12% | 10,837,010 |
| Nov 7, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 1.54% | 9,976,832 |
| Nov 6, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 3,155,463 |
| Nov 5, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 3,745,048 |
| Nov 4, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.49% | 4,189,748 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -8.22% | 5,194,006 |
| Oct 31, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.29% | 8,456,699 |
| Oct 30, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 20.69% | 16,225,120 |
| Oct 29, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 10,500,250 |
| Oct 28, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -1.52% | 10,033,130 |
| Oct 27, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.35% | 8,472,848 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 6.15% | 13,761,370 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 4,760,604 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 6,933,601 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 8,439,933 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | -14.29% | 14,694,040 |
| Oct 17, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 2.67% | 11,647,020 |
| Oct 16, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 1.35% | 4,602,936 |
| Oct 15, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -3.90% | 7,658,769 |
| Oct 14, 2025 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | 11.59% | 14,192,540 |
| Oct 13, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -1.43% | 6,035,135 |
| Oct 10, 2025 | 0.33 | 0.36 | 0.31 | 0.35 | 0.35 | 11.11% | 20,505,780 |
| Oct 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 3,107,765 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,640,494 |
| Oct 7, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 7,729,336 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 7,885,301 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 6,172,635 |
| Oct 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 7,830,927 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 8,957,540 |
| Sep 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 7,492,185 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 8,326,882 |
| Sep 26, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | - | 7,395,823 |