Coronado Global Resources Inc. (ASX:CRN)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
Oct 27, 2026, 4:10 PM AEDT
Coronado Global Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,383,069 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 4,630,080 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,147,918 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 4,368,631 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 8,196,927 |
| Oct 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 743,549 |
| Oct 19, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 3,595,000 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,746,398 |
| Oct 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 3,063,135 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 2,450,999 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,361,994 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 3,518,889 |
| Oct 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,834,578 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,155,324 |
| Oct 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 758,498 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,522,045 |
| Oct 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 583,626 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,390,762 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 3,162,446 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 6,139,409 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 616,948 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 2,575,252 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,479,286 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 3,699,110 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 1,023,367 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 2,940,018 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 1,513,491 |
| Sep 18, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 8,106,024 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 4,950,553 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 4,849,909 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.16% | 10,334,694 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,745,978 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 5,328,099 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,337,666 |
| Sep 9, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 2,400,450 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 2,008,943 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,379,207 |
| Sep 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 3,160,653 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,334,788 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 7,906,658 |
| Sep 1, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.89% | 11,100,608 |
| Aug 31, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 18.42% | 15,860,355 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 13,412,002 |
| 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 |