Coronado Global Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.27	0.28	0.27	0.27	-	3.85%	2,572,708
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%	9,105,074
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%	7,709,188
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
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