Coronado Global Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.38	0.40	0.37	0.39	0.39	2.67%	11,107,973
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%	14,192,542
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%	20,505,782
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	1.61%	7,885,301
Oct 5, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	1,794,557
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
Sep 25, 2025	0.28	0.33	0.28	0.31	0.31	10.71%	11,882,651
Sep 24, 2025	0.29	0.29	0.27	0.28	0.28	-3.45%	6,464,733
Sep 23, 2025	0.33	0.34	0.29	0.29	0.29	-13.43%	15,215,805
Sep 22, 2025	0.34	0.34	0.32	0.34	0.34	-4.29%	10,855,511
Sep 19, 2025	0.36	0.38	0.35	0.35	0.35	-5.41%	86,237,337
Sep 18, 2025	0.39	0.39	0.36	0.37	0.37	-2.63%	11,311,046
Sep 17, 2025	0.36	0.39	0.35	0.38	0.38	7.04%	15,202,323
Sep 16, 2025	0.34	0.36	0.34	0.36	0.36	9.23%	13,335,886
Sep 15, 2025	0.33	0.33	0.32	0.33	0.33	-	6,441,719
Sep 14, 2025	0.33	0.33	0.33	0.33	0.33	-	4,935,931
Sep 12, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	4,663,334
Sep 11, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	3,494,195
Sep 10, 2025	0.37	0.37	0.34	0.34	0.34	-6.94%	8,675,490
Sep 9, 2025	0.37	0.37	0.34	0.36	0.36	2.86%	11,650,142
Sep 8, 2025	0.34	0.37	0.34	0.35	0.35	6.06%	14,346,766
Sep 5, 2025	0.33	0.34	0.31	0.33	0.33	3.13%	8,196,085
Sep 4, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	6,770,618
Sep 3, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	8,917,883
Sep 2, 2025	0.36	0.37	0.33	0.33	0.33	-9.59%	13,775,760
Sep 1, 2025	0.36	0.37	0.35	0.37	0.37	-	10,415,118
Aug 29, 2025	0.39	0.39	0.35	0.37	0.37	-5.19%	14,759,739
Aug 28, 2025	0.39	0.41	0.38	0.39	0.39	-2.53%	8,984,459
Aug 27, 2025	0.44	0.44	0.38	0.40	0.40	-4.82%	14,417,753
Aug 26, 2025	0.36	0.42	0.36	0.42	0.42	13.70%	24,594,534
Aug 25, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	22,802,075
Aug 22, 2025	0.30	0.37	0.29	0.35	0.35	16.67%	16,769,910
Aug 21, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	8,785,110
Aug 20, 2025	0.31	0.32	0.29	0.31	0.31	-3.17%	18,582,944
Aug 19, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	9,324,948
Aug 18, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	16,075,410
Aug 15, 2025	0.29	0.32	0.29	0.32	0.32	6.78%	18,053,089
Aug 14, 2025	0.29	0.32	0.28	0.30	0.30	5.36%	22,570,893
Aug 13, 2025	0.29	0.30	0.28	0.28	0.28	-	24,644,381