Coronado Global Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.34	0.36	0.33	0.35	0.35	6.06%	5,904,018
Mar 4, 2026	0.31	0.34	0.29	0.33	0.33	10.00%	7,163,331
Mar 3, 2026	0.31	0.33	0.29	0.30	0.30	-	4,555,001
Mar 2, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	6,654,867
Feb 27, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	2,252,422
Feb 26, 2026	0.33	0.34	0.32	0.33	0.33	3.17%	3,103,410
Feb 25, 2026	0.33	0.34	0.31	0.32	0.32	-	5,095,790
Feb 24, 2026	0.27	0.32	0.26	0.32	0.32	10.53%	9,136,029
Feb 23, 2026	0.30	0.31	0.28	0.29	0.29	-6.56%	7,361,521
Feb 20, 2026	0.34	0.34	0.30	0.31	0.31	-6.15%	3,438,860
Feb 19, 2026	0.32	0.34	0.30	0.33	0.33	4.84%	2,491,409
Feb 18, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	1,243,690
Feb 17, 2026	0.32	0.33	0.31	0.32	0.32	-	1,790,470
Feb 16, 2026	0.34	0.34	0.30	0.32	0.32	-5.88%	6,872,432
Feb 13, 2026	0.33	0.35	0.33	0.34	0.34	-	3,977,956
Feb 12, 2026	0.37	0.38	0.34	0.34	0.34	-10.53%	7,703,730
Feb 11, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	3,822,631
Feb 10, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	1,448,080
Feb 9, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	3,823,668
Feb 6, 2026	0.37	0.40	0.36	0.38	0.38	-1.30%	5,014,757
Feb 5, 2026	0.41	0.42	0.38	0.39	0.39	-7.23%	6,009,303
Feb 4, 2026	0.39	0.42	0.39	0.42	0.42	5.06%	6,030,345
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,381,434
Feb 2, 2026	0.39	0.40	0.36	0.39	0.39	-4.94%	7,509,498
Jan 30, 2026	0.43	0.44	0.41	0.41	0.41	-4.71%	7,566,894
Jan 29, 2026	0.44	0.45	0.43	0.43	0.43	-1.16%	7,110,092
Jan 28, 2026	0.45	0.45	0.42	0.43	0.43	-5.49%	8,999,509
Jan 27, 2026	0.48	0.49	0.44	0.46	0.46	-7.14%	10,932,650
Jan 23, 2026	0.45	0.49	0.44	0.49	0.49	12.64%	11,174,710
Jan 22, 2026	0.43	0.45	0.42	0.44	0.44	1.16%	5,308,484
Jan 21, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	4,229,929
Jan 20, 2026	0.43	0.46	0.43	0.44	0.44	4.76%	7,678,076
Jan 19, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	3,216,306
Jan 16, 2026	0.45	0.45	0.42	0.42	0.42	-5.68%	4,837,937
Jan 15, 2026	0.43	0.46	0.43	0.44	0.44	7.32%	9,013,876
Jan 14, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	5,076,724
Jan 13, 2026	0.41	0.45	0.41	0.42	0.42	2.47%	9,327,223
Jan 12, 2026	0.37	0.41	0.37	0.41	0.41	9.46%	8,485,472
Jan 9, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	2,182,788
Jan 8, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	3,965,750
Jan 7, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	4,824,636
Jan 6, 2026	0.33	0.38	0.33	0.37	0.37	15.62%	11,381,590
Jan 5, 2026	0.30	0.33	0.28	0.32	0.32	-11.11%	16,966,330
Jan 2, 2026	0.32	0.38	0.32	0.36	0.36	12.50%	9,494,040
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-	1,895,998
Dec 30, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	901,528
Dec 29, 2025	0.33	0.33	0.32	0.33	0.33	-	2,866,217
Dec 24, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	3,336,610
Dec 23, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	4,652,306
Dec 22, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	3,859,649
Dec 19, 2025	0.33	0.37	0.32	0.35	0.35	7.69%	15,118,350
Dec 18, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	4,102,419
Dec 17, 2025	0.33	0.35	0.32	0.34	0.34	7.94%	6,303,636
Dec 16, 2025	0.31	0.33	0.30	0.32	0.32	5.00%	6,993,902
Dec 15, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	4,522,384
Dec 12, 2025	0.32	0.33	0.31	0.31	0.31	-3.17%	5,137,751
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	1,823,157
Dec 10, 2025	0.33	0.33	0.29	0.32	0.32	1.59%	4,444,184
Dec 9, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	2,763,583
Dec 8, 2025	0.31	0.32	0.31	0.31	0.31	-4.69%	2,222,347
Dec 5, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	6,259,918
Dec 4, 2025	0.35	0.36	0.34	0.34	0.34	1.49%	8,936,814
Dec 3, 2025	0.31	0.34	0.30	0.34	0.34	11.67%	9,330,920
Dec 2, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	6,745,921
Dec 1, 2025	0.28	0.29	0.27	0.28	0.28	1.82%	4,045,624
Nov 28, 2025	0.26	0.31	0.26	0.28	0.28	7.84%	17,671,510
Nov 27, 2025	0.27	0.28	0.26	0.26	0.26	-1.92%	3,961,991
Nov 26, 2025	0.25	0.27	0.24	0.26	0.26	6.12%	4,371,241
Nov 25, 2025	0.23	0.25	0.22	0.25	0.25	6.52%	5,463,534
Nov 24, 2025	0.25	0.26	0.23	0.23	0.23	-8.00%	6,174,914
Nov 21, 2025	0.26	0.26	0.25	0.25	0.25	-5.66%	4,192,176
Nov 20, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	1,619,835
Nov 19, 2025	0.26	0.27	0.25	0.26	0.26	4.00%	5,792,620
Nov 18, 2025	0.27	0.28	0.25	0.25	0.25	-9.09%	5,854,261
Nov 17, 2025	0.27	0.28	0.26	0.28	0.28	3.77%	9,216,126
Nov 14, 2025	0.27	0.28	0.26	0.27	0.27	-3.64%	3,407,909
Nov 13, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	9,955,455
Nov 12, 2025	0.27	0.29	0.26	0.26	0.26	-1.89%	15,093,850
Nov 11, 2025	0.36	0.36	0.25	0.27	0.27	-28.38%	55,974,280
Nov 10, 2025	0.33	0.38	0.33	0.37	0.37	12.12%	10,837,010
Nov 7, 2025	0.33	0.36	0.33	0.33	0.33	1.54%	9,976,832
Nov 6, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	3,155,463
Nov 5, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	3,745,048
Nov 4, 2025	0.34	0.35	0.32	0.34	0.34	1.49%	4,189,748
Nov 3, 2025	0.36	0.37	0.34	0.34	0.34	-8.22%	5,194,006
Oct 31, 2025	0.35	0.38	0.35	0.37	0.37	4.29%	8,456,699
Oct 30, 2025	0.30	0.36	0.30	0.35	0.35	20.69%	16,225,120
Oct 29, 2025	0.32	0.33	0.29	0.29	0.29	-10.77%	10,500,250
Oct 28, 2025	0.33	0.35	0.32	0.33	0.33	-1.52%	10,033,130
Oct 27, 2025	0.35	0.36	0.33	0.33	0.33	-4.35%	8,472,848
Oct 24, 2025	0.34	0.35	0.32	0.35	0.35	6.15%	13,761,370
Oct 23, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	4,760,604
Oct 22, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	6,933,601
Oct 21, 2025	0.33	0.34	0.31	0.32	0.32	-3.03%	8,439,933
Oct 20, 2025	0.37	0.37	0.32	0.33	0.33	-14.29%	14,694,040
Oct 17, 2025	0.38	0.40	0.37	0.39	0.39	2.67%	11,647,020
Oct 16, 2025	0.37	0.39	0.36	0.38	0.38	1.35%	4,602,936
Oct 15, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	7,658,769