Skip to main content
logo
Coronado Global Resources Inc. (ASX:CRN)
Australia flag Australia · Delayed Price · Currency is AUD
0.3200
-0.0050 (-1.54%)
Sep 4, 2025, 4:18 PM AEST

Coronado Global Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.330.340.320.330.33-1.52%8,909,801
Sep 2, 20250.360.370.330.330.33-9.59%13,775,760
Sep 1, 20250.360.370.350.370.37-10,415,118
Aug 29, 20250.390.390.350.370.37-5.19%14,759,739
Aug 28, 20250.390.410.380.390.39-2.53%8,984,459
Aug 27, 20250.440.440.380.400.40-4.82%14,417,753
Aug 26, 20250.360.420.360.420.4213.70%24,594,534
Aug 25, 20250.350.370.340.370.374.29%22,802,075
Aug 22, 20250.300.370.290.350.3516.67%16,769,910
Aug 21, 20250.310.310.300.300.30-1.64%8,785,110
Aug 20, 20250.310.320.290.310.31-3.17%18,582,944
Aug 19, 20250.330.330.320.320.32-3.08%9,324,948
Aug 18, 20250.320.330.310.330.333.17%16,075,410
Aug 15, 20250.290.320.290.320.326.78%18,053,089
Aug 14, 20250.290.320.280.300.305.36%22,570,893
Aug 13, 20250.290.300.280.280.28-24,644,381
Aug 12, 20250.250.280.240.280.289.80%26,478,424
Aug 11, 20250.230.260.230.260.2613.33%15,142,827
Aug 8, 20250.230.240.220.230.232.27%14,977,480
Aug 7, 20250.210.230.210.220.227.32%11,384,940
Aug 6, 20250.200.210.200.210.217.89%10,260,021
Aug 5, 20250.210.210.190.190.19-5.00%9,341,749
Aug 4, 20250.190.200.190.200.205.26%6,373,396
Aug 1, 20250.190.200.190.190.19-2.56%7,414,788
Jul 31, 20250.220.220.190.200.20-11.36%23,931,221
Jul 30, 20250.220.230.210.220.224.76%17,975,349
Jul 29, 20250.210.230.200.210.212.44%18,469,454
Jul 28, 20250.250.260.200.210.21-18.00%36,763,426
Jul 25, 20250.210.250.200.250.2528.21%38,929,870
Jul 24, 20250.200.210.180.200.202.63%19,397,577
Jul 23, 20250.210.210.190.190.192.70%34,506,216
Jul 22, 20250.180.190.170.190.198.82%27,331,898
Jul 21, 20250.170.170.160.170.173.03%5,491,824
Jul 18, 20250.170.180.160.170.17-12,010,644
Jul 17, 20250.160.170.160.170.173.13%5,533,941
Jul 16, 20250.160.170.160.160.16-7,998,725
Jul 15, 20250.160.160.160.160.163.23%4,084,515
Jul 14, 20250.160.170.150.160.16-5,650,714
Jul 11, 20250.150.160.150.160.166.90%7,272,050
Jul 10, 20250.150.160.150.150.15-6.45%3,186,817
Jul 9, 20250.150.160.140.160.166.90%12,788,800
Jul 8, 20250.150.150.140.150.15-6.45%15,799,835
Jul 7, 20250.170.170.150.160.16-6.06%6,218,841
Jul 4, 20250.160.170.150.170.176.45%10,183,161
Jul 3, 20250.150.180.150.160.1614.81%24,381,614
Jul 2, 20250.140.140.140.140.14-3.57%9,099,689
Jul 1, 20250.140.150.140.140.143.70%8,365,381
Jun 30, 20250.140.140.140.140.14-5,312,461
Jun 27, 20250.140.140.130.140.143.85%9,140,756
Jun 26, 20250.130.140.130.130.138.33%22,250,491