Coronado Global Resources Inc. (ASX:CRN)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
Aug 27, 2026, 4:10 PM AEST
Coronado Global Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 4,344,815 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 3,003,312 |
| Aug 25, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 14,519,457 |
| Aug 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 7,700,924 |
| Aug 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 4,406,085 |
| Aug 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 5,883,272 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,127,464 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,687,779 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,188,725 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 5,867,981 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 13,417,374 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,467,048 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 11,533,396 |
| Aug 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 7,519,079 |
| Aug 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 1,329,508 |
| Aug 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 1,456,738 |
| Aug 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 2,823,052 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,867,109 |
| Aug 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,564,772 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,501,446 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 7,372,292 |
| Jul 29, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 18.18% | 10,865,738 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,892,296 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,776,040 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,929,825 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,514,257 |
| Jul 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,462,801 |
| Jul 21, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 1,538,531 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,372,875 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 3,189,702 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,827,427 |
| Jul 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 4,853,226 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 3,308,570 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,723,816 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,873,545 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,035,111 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,338,583 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 6,792,512 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,436,029 |
| Jul 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,349,675 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 3,141,791 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 3,627,399 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 7,491,216 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 4,579,516 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 8,148,201 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,330,658 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 1,608,766 |
| Jun 23, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 6,335,053 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 4,937,079 |
| Jun 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 5,372,616 |