Coronado Global Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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