Skip to main content
Coronado Global Resources Inc. (ASX:CRN)
Australia flag Australia · Delayed Price · Currency is AUD
0.320
-0.020 (-5.88%)
At close: Dec 5, 2025

Coronado Global Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.340.340.320.320.32-5.88%6,259,918
Dec 4, 20250.350.360.340.340.341.49%8,936,814
Dec 3, 20250.310.340.300.340.3411.67%9,330,920
Dec 2, 20250.290.310.290.300.307.14%6,745,921
Dec 1, 20250.280.290.270.280.281.82%4,045,624
Nov 28, 20250.260.310.260.280.287.84%17,671,510
Nov 27, 20250.270.280.260.260.26-1.92%3,961,991
Nov 26, 20250.250.270.240.260.266.12%4,371,241
Nov 25, 20250.230.250.220.250.256.52%5,463,534
Nov 24, 20250.250.260.230.230.23-8.00%6,174,914
Nov 21, 20250.260.260.250.250.25-5.66%4,192,176
Nov 20, 20250.260.270.260.270.271.92%1,619,835
Nov 19, 20250.260.270.250.260.264.00%5,792,620
Nov 18, 20250.270.280.250.250.25-9.09%5,854,261
Nov 17, 20250.270.280.260.280.283.77%9,216,126
Nov 14, 20250.270.280.260.270.27-3.64%3,407,909
Nov 13, 20250.260.280.260.280.285.77%9,955,455
Nov 12, 20250.270.290.260.260.26-1.89%15,093,850
Nov 11, 20250.360.360.250.270.27-28.38%55,974,280
Nov 10, 20250.330.380.330.370.3712.12%10,837,010
Nov 7, 20250.330.360.330.330.331.54%9,976,832
Nov 6, 20250.330.340.330.330.33-1.52%3,155,463
Nov 5, 20250.330.340.320.330.33-2.94%3,745,048
Nov 4, 20250.340.350.320.340.341.49%4,189,748
Nov 3, 20250.360.370.340.340.34-8.22%5,194,006
Oct 31, 20250.350.380.350.370.374.29%8,456,699
Oct 30, 20250.300.360.300.350.3520.69%16,225,120
Oct 29, 20250.320.330.290.290.29-10.77%10,500,250
Oct 28, 20250.330.350.320.330.33-1.52%10,033,130
Oct 27, 20250.350.360.330.330.33-4.35%8,472,848
Oct 24, 20250.340.350.320.350.356.15%13,761,370
Oct 23, 20250.310.330.310.330.333.17%4,760,604
Oct 22, 20250.320.320.300.320.32-1.56%6,933,601
Oct 21, 20250.330.340.310.320.32-3.03%8,439,933
Oct 20, 20250.370.370.320.330.33-14.29%14,694,040
Oct 17, 20250.380.400.370.390.392.67%11,647,020
Oct 16, 20250.370.390.360.380.381.35%4,602,936
Oct 15, 20250.390.390.360.370.37-3.90%7,658,769
Oct 14, 20250.360.400.350.390.3911.59%14,192,540
Oct 13, 20250.340.360.330.350.35-1.43%6,035,135
Oct 10, 20250.330.360.310.350.3511.11%20,505,780
Oct 9, 20250.300.320.300.320.326.78%3,107,765
Oct 8, 20250.300.310.300.300.30-1.67%2,640,494
Oct 7, 20250.320.330.300.300.30-4.76%7,729,336
Oct 6, 20250.300.320.300.320.325.00%7,885,301
Oct 3, 20250.280.300.280.300.305.26%6,172,635
Oct 2, 20250.270.290.270.290.293.64%7,830,927
Oct 1, 20250.280.280.260.280.28-1.79%8,957,540
Sep 30, 20250.280.300.280.280.28-7,492,185
Sep 29, 20250.300.310.280.280.28-9.68%8,326,882
Sep 26, 20250.300.330.300.310.31-7,395,823
Sep 25, 20250.280.330.280.310.3110.71%11,882,650
Sep 24, 20250.290.290.270.280.28-3.45%6,464,733
Sep 23, 20250.330.340.290.290.29-13.43%15,215,800
Sep 22, 20250.340.340.320.340.34-4.29%10,855,510
Sep 19, 20250.360.380.350.350.35-5.41%86,237,330
Sep 18, 20250.390.390.360.370.37-2.63%11,311,040
Sep 17, 20250.360.390.350.380.387.04%15,202,320
Sep 16, 20250.340.360.340.360.369.23%13,335,880
Sep 15, 20250.330.330.320.330.33-6,441,719
Sep 12, 20250.320.330.320.330.33-1.52%4,663,334
Sep 11, 20250.340.350.330.330.33-1.49%3,494,195
Sep 10, 20250.370.370.340.340.34-6.94%8,675,490
Sep 9, 20250.370.370.340.360.362.86%11,650,140
Sep 8, 20250.340.370.340.350.356.06%14,346,760
Sep 5, 20250.330.340.310.330.333.13%8,196,085
Sep 4, 20250.320.330.320.320.32-1.54%6,770,618
Sep 3, 20250.330.340.320.330.33-1.52%8,917,883
Sep 2, 20250.360.370.330.330.33-9.59%13,775,760
Sep 1, 20250.360.370.350.370.37-10,415,110
Aug 29, 20250.390.390.350.370.37-5.19%14,759,730
Aug 28, 20250.390.410.380.390.39-2.53%8,984,459
Aug 27, 20250.440.440.380.400.40-4.82%14,417,750
Aug 26, 20250.360.420.360.420.4213.70%24,594,530
Aug 25, 20250.350.370.340.370.374.29%22,802,070
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%18,582,940
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%18,053,080
Aug 14, 20250.290.320.280.300.305.36%22,570,890
Aug 13, 20250.290.300.280.280.28-24,644,380
Aug 12, 20250.250.280.240.280.289.80%26,478,420
Aug 11, 20250.230.260.230.260.2613.33%15,142,820
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%10,260,020
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%23,931,220
Jul 30, 20250.220.230.210.220.224.76%17,975,340
Jul 29, 20250.210.230.200.210.212.44%18,469,450
Jul 28, 20250.250.260.200.210.21-18.00%36,763,420
Jul 25, 20250.210.250.200.250.2528.21%38,929,870
Jul 24, 20250.200.210.180.200.202.63%19,397,570
Jul 23, 20250.210.210.190.190.192.70%34,506,210
Jul 22, 20250.180.190.170.190.198.82%27,331,890
Jul 21, 20250.170.170.160.170.173.03%5,491,824