Coronado Global Resources Inc. (ASX:CRN)
Australia · Delayed Price · Currency is AUD 0.4050
+0.0350 (9.46%)
Jan 12, 2026, 4:10 PM AEST
Coronado Global Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |