Coronado Global Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.23	0.23	0.22	0.22	-	-5.65%	2,708,734
May 15, 2026	0.25	0.25	0.23	0.23	0.23	-2.13%	3,539,657
May 14, 2026	0.26	0.26	0.23	0.24	0.24	-7.84%	2,692,685
May 13, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	1,551,002
May 12, 2026	0.24	0.25	0.24	0.25	0.25	-	1,812,500
May 11, 2026	0.26	0.26	0.24	0.25	0.25	-1.96%	3,269,245
May 8, 2026	0.26	0.26	0.25	0.26	0.26	-	1,757,522
May 7, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	3,058,068
May 6, 2026	0.26	0.26	0.23	0.25	0.25	-5.77%	6,622,046
May 5, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	2,983,378
May 4, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,458,250
May 1, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	3,369,936
Apr 30, 2026	0.28	0.28	0.26	0.28	0.28	-	4,114,813
Apr 29, 2026	0.27	0.28	0.27	0.28	0.28	5.77%	7,501,261
Apr 28, 2026	0.27	0.30	0.24	0.26	0.26	-3.70%	10,012,080
Apr 27, 2026	0.26	0.28	0.26	0.27	0.27	1.89%	2,416,063
Apr 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	3,171,867
Apr 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	2,299,119
Apr 22, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	3,192,304
Apr 21, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	7,398,870
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	2,854,053
Apr 17, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	4,768,100
Apr 16, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	2,147,432
Apr 15, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	3,717,508
Apr 14, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	4,891,133
Apr 13, 2026	0.33	0.33	0.28	0.30	0.30	-10.61%	10,142,320
Apr 10, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	2,652,314
Apr 9, 2026	0.34	0.35	0.33	0.35	0.35	-	1,607,847
Apr 8, 2026	0.32	0.35	0.32	0.35	0.35	4.55%	2,194,688
Apr 7, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	1,254,809
Apr 2, 2026	0.36	0.36	0.32	0.33	0.33	-7.14%	4,852,778
Apr 1, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	5,206,352
Mar 31, 2026	0.34	0.38	0.33	0.36	0.36	9.09%	10,029,860
Mar 30, 2026	0.32	0.35	0.31	0.33	0.33	3.13%	5,518,504
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	3,189,527
Mar 26, 2026	0.33	0.33	0.31	0.32	0.32	-	2,603,597
Mar 25, 2026	0.29	0.32	0.29	0.32	0.32	10.53%	5,160,736
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	1,908,012
Mar 23, 2026	0.28	0.31	0.26	0.30	0.30	7.27%	6,615,741
Mar 20, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	9,578,496
Mar 19, 2026	0.32	0.32	0.28	0.29	0.29	-6.45%	4,350,011
Mar 18, 2026	0.31	0.32	0.29	0.31	0.31	3.33%	1,663,883
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	7,289,533
Mar 16, 2026	0.32	0.33	0.31	0.31	0.31	-7.58%	3,642,878
Mar 13, 2026	0.35	0.35	0.32	0.33	0.33	-4.35%	3,740,849
Mar 12, 2026	0.37	0.37	0.33	0.35	0.35	-4.17%	7,710,442
Mar 11, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	2,919,069
Mar 10, 2026	0.37	0.38	0.34	0.35	0.35	-6.67%	4,607,568
Mar 9, 2026	0.35	0.39	0.34	0.38	0.38	5.63%	6,567,848
Mar 6, 2026	0.35	0.37	0.34	0.36	0.36	1.43%	4,102,543