Coronado Global Resources Inc. (ASX:CRN)
Australia · Delayed Price · Currency is AUD 0.2800
0.00 (0.00%)
Aug 13, 2025, 4:18 PM AEST
Coronado Global Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 0.71% | 23,403,730 |
| Aug 12, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 9.80% | 26,478,424 |
| Aug 11, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 15,142,827 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 14,977,480 |
| Aug 7, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 11,384,940 |
| Aug 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 10,260,021 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 9,341,749 |
| Aug 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 6,373,396 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 7,414,788 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 23,931,221 |
| Jul 30, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 17,975,349 |
| Jul 29, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 2.44% | 18,469,454 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.20 | 0.21 | 0.21 | -18.00% | 36,763,426 |
| Jul 25, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 28.21% | 38,929,870 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 19,397,577 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 34,506,216 |
| Jul 22, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 27,331,898 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 5,491,824 |
| Jul 18, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 12,010,644 |
| Jul 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,533,941 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,998,725 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,084,515 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 5,650,714 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 7,272,050 |
| Jul 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 3,186,817 |
| Jul 9, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 12,788,800 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 15,799,835 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 6,218,841 |
| Jul 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 10,183,161 |
| Jul 3, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 14.81% | 24,381,614 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 9,099,689 |
| Jul 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 8,365,381 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,312,461 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 9,140,756 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 22,250,491 |
| Jun 25, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 20,358,913 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 13,635,527 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 10,654,196 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 25,167,684 |
| Jun 19, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 19,450,087 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 12,305,116 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 10,747,541 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 19,096,227 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 16,329,576 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,700,798 |
| Jun 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 11,762,856 |
| Jun 10, 2025 | 0.22 | 0.23 | 0.16 | 0.17 | 0.17 | -8.11% | 70,062,375 |
| Jun 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 40,874,513 |
| Jun 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.79% | 34,269,217 |
| Jun 4, 2025 | 0.12 | 0.16 | 0.11 | 0.15 | 0.15 | 38.10% | 49,224,108 |