Coronado Global Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.343	0.375	0.335	0.370	0.370	10,837,018
2025-11-07	0.330	0.355	0.325	0.330	0.330	9,976,832
2025-11-06	0.325	0.338	0.325	0.325	0.325	3,155,463
2025-11-05	0.330	0.335	0.315	0.330	0.330	3,745,048
2025-11-04	0.335	0.345	0.320	0.340	0.340	4,189,748
2025-11-03	0.355	0.365	0.335	0.335	0.335	5,194,006
2025-10-31	0.350	0.380	0.345	0.365	0.365	8,456,699
2025-10-30	0.300	0.355	0.295	0.350	0.350	16,225,127
2025-10-29	0.315	0.325	0.290	0.290	0.290	10,500,255
2025-10-28	0.330	0.353	0.315	0.325	0.325	10,033,130
2025-10-27	0.345	0.360	0.328	0.330	0.330	8,472,848
2025-10-24	0.340	0.348	0.315	0.345	0.345	13,761,378
2025-10-23	0.305	0.330	0.305	0.325	0.325	4,760,604
2025-10-22	0.315	0.318	0.303	0.315	0.315	6,933,601
2025-10-21	0.330	0.340	0.310	0.320	0.320	8,439,933
2025-10-20	0.370	0.370	0.323	0.330	0.330	14,694,047
2025-10-17	0.380	0.395	0.365	0.385	0.385	11,647,020
2025-10-16	0.365	0.390	0.360	0.375	0.375	4,602,936
2025-10-15	0.385	0.390	0.363	0.370	0.370	7,658,769
2025-10-14	0.355	0.395	0.350	0.385	0.385	14,192,542
2025-10-13	0.335	0.355	0.325	0.345	0.345	6,035,135
2025-10-10	0.325	0.360	0.313	0.350	0.350	20,505,782
2025-10-09	0.295	0.315	0.295	0.315	0.315	3,107,765
2025-10-08	0.295	0.310	0.295	0.295	0.295	2,640,494
2025-10-07	0.320	0.330	0.295	0.300	0.300	7,729,336
2025-10-06	0.300	0.320	0.300	0.315	0.315	7,885,301
2025-10-03	0.280	0.300	0.280	0.300	0.300	6,172,635
2025-10-02	0.270	0.290	0.270	0.285	0.285	7,830,927
2025-10-01	0.280	0.280	0.260	0.275	0.275	8,957,540
2025-09-30	0.280	0.295	0.275	0.280	0.280	7,492,185
2025-09-29	0.300	0.310	0.275	0.280	0.280	8,326,882
2025-09-26	0.300	0.325	0.300	0.310	0.310	7,395,823
2025-09-25	0.280	0.325	0.275	0.310	0.310	11,882,651
2025-09-24	0.290	0.290	0.270	0.280	0.280	6,464,733
2025-09-23	0.330	0.335	0.285	0.290	0.290	15,215,805
2025-09-22	0.340	0.340	0.320	0.335	0.335	10,855,511
2025-09-19	0.355	0.375	0.348	0.350	0.350	86,237,337
2025-09-18	0.385	0.390	0.360	0.370	0.370	11,311,046
2025-09-17	0.355	0.385	0.350	0.380	0.380	15,202,323
2025-09-16	0.335	0.360	0.335	0.355	0.355	13,335,886
2025-09-15	0.325	0.330	0.315	0.325	0.325	6,441,719
2025-09-12	0.320	0.330	0.315	0.325	0.325	4,663,334
2025-09-11	0.335	0.345	0.328	0.330	0.330	3,494,195
2025-09-10	0.365	0.365	0.335	0.335	0.335	8,675,490
2025-09-09	0.370	0.370	0.343	0.360	0.360	11,650,142
2025-09-08	0.335	0.365	0.335	0.350	0.350	14,346,766
2025-09-05	0.330	0.338	0.310	0.330	0.330	8,196,085
2025-09-04	0.320	0.333	0.315	0.320	0.320	6,770,618
2025-09-03	0.330	0.340	0.320	0.325	0.325	8,917,883
2025-09-02	0.360	0.365	0.325	0.330	0.330	13,775,760
2025-09-01	0.360	0.373	0.350	0.365	0.365	10,415,118
2025-08-29	0.385	0.385	0.350	0.365	0.365	14,759,739
2025-08-28	0.385	0.405	0.380	0.385	0.385	8,984,459
2025-08-27	0.435	0.435	0.380	0.395	0.395	14,417,753
2025-08-26	0.360	0.415	0.360	0.415	0.415	24,594,534
2025-08-25	0.350	0.365	0.335	0.365	0.365	22,802,075
2025-08-22	0.295	0.365	0.290	0.350	0.350	16,769,910
2025-08-21	0.305	0.310	0.295	0.300	0.300	8,785,110
2025-08-20	0.310	0.315	0.293	0.305	0.305	18,582,944
2025-08-19	0.330	0.333	0.315	0.315	0.315	9,324,948

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-11	0.0080 AUD
2024-08-27	0.0075 AUD
2024-03-11	0.0050 AUD
2023-08-28	0.0075 AUD
2023-03-14	0.0052 AUD
2022-11-18	0.2020 AUD
2022-08-29	0.0760 AUD
2022-05-30	0.1162 AUD
2022-03-17	0.0854 AUD
2020-03-09	0.0255 AUD
2019-08-23	0.1109 AUD
2019-03-04	0.2364 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.