Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.570	0.570	0.555	0.565	0.556	2,289,863
2025-02-24	0.555	0.575	0.550	0.570	0.561	4,208,408
2025-02-21	0.565	0.575	0.550	0.560	0.552	4,823,231
2025-02-20	0.595	0.600	0.535	0.550	0.542	9,517,195
2025-02-19	0.620	0.628	0.595	0.605	0.596	2,275,248
2025-02-18	0.655	0.658	0.620	0.625	0.616	1,822,097
2025-02-17	0.630	0.670	0.630	0.655	0.645	2,455,008
2025-02-14	0.645	0.648	0.625	0.635	0.625	1,945,310
2025-02-13	0.620	0.635	0.610	0.635	0.625	1,938,712
2025-02-12	0.630	0.630	0.610	0.610	0.601	1,213,238
2025-02-11	0.645	0.645	0.620	0.620	0.611	2,217,353
2025-02-10	0.635	0.650	0.625	0.640	0.630	2,271,281
2025-02-07	0.660	0.665	0.635	0.640	0.630	2,008,998
2025-02-06	0.675	0.675	0.660	0.660	0.650	2,297,210
2025-02-05	0.670	0.700	0.665	0.665	0.655	3,593,351
2025-02-04	0.665	0.670	0.645	0.655	0.645	1,659,059
2025-02-03	0.650	0.660	0.633	0.655	0.645	2,403,835
2025-01-31	0.660	0.660	0.645	0.660	0.650	1,428,940
2025-01-30	0.650	0.655	0.635	0.645	0.635	4,114,734
2025-01-29	0.650	0.670	0.640	0.645	0.635	3,313,855
2025-01-28	0.660	0.680	0.640	0.660	0.650	3,160,726
2025-01-24	0.700	0.710	0.660	0.665	0.655	5,622,809
2025-01-23	0.720	0.763	0.690	0.710	0.699	5,576,805
2025-01-22	0.735	0.735	0.710	0.710	0.699	3,051,659
2025-01-21	0.755	0.760	0.730	0.730	0.719	1,177,875
2025-01-20	0.760	0.760	0.735	0.735	0.724	1,227,248
2025-01-17	0.760	0.763	0.745	0.750	0.739	740,456
2025-01-16	0.770	0.785	0.740	0.745	0.734	1,798,304
2025-01-15	0.770	0.780	0.745	0.745	0.734	906,708
2025-01-14	0.760	0.773	0.755	0.770	0.758	1,192,386
2025-01-13	0.750	0.755	0.740	0.745	0.734	820,654
2025-01-10	0.735	0.760	0.735	0.755	0.744	935,947
2025-01-09	0.755	0.755	0.733	0.735	0.724	1,464,829
2025-01-08	0.740	0.760	0.735	0.750	0.739	1,333,309
2025-01-07	0.760	0.778	0.725	0.735	0.724	3,353,465
2025-01-06	0.770	0.770	0.750	0.755	0.744	945,346
2025-01-03	0.760	0.785	0.755	0.760	0.748	1,210,781
2025-01-02	0.765	0.775	0.740	0.765	0.753	1,010,160
2024-12-31	0.745	0.770	0.740	0.765	0.753	1,353,932
2024-12-30	0.740	0.755	0.733	0.750	0.739	1,253,058
2024-12-27	0.740	0.765	0.740	0.740	0.729	969,640
2024-12-24	0.755	0.760	0.740	0.740	0.729	546,881
2024-12-23	0.735	0.765	0.735	0.755	0.744	1,448,025
2024-12-20	0.740	0.750	0.710	0.730	0.719	6,571,002
2024-12-19	0.745	0.763	0.730	0.745	0.734	3,844,351
2024-12-18	0.805	0.815	0.780	0.780	0.768	2,623,573
2024-12-17	0.825	0.830	0.800	0.815	0.803	2,424,533
2024-12-16	0.875	0.885	0.820	0.825	0.812	1,408,560
2024-12-13	0.890	0.895	0.873	0.875	0.862	1,660,505
2024-12-12	0.870	0.900	0.870	0.900	0.886	1,067,677
2024-12-11	0.840	0.878	0.820	0.865	0.852	2,387,719
2024-12-10	0.820	0.853	0.805	0.830	0.817	1,711,909
2024-12-09	0.820	0.830	0.810	0.820	0.808	1,085,926
2024-12-06	0.825	0.840	0.803	0.830	0.817	2,127,852
2024-12-05	0.860	0.870	0.820	0.825	0.812	2,749,921
2024-12-04	0.900	0.905	0.855	0.860	0.847	2,817,327
2024-12-03	0.935	0.935	0.900	0.900	0.886	1,981,131
2024-12-02	0.920	0.940	0.920	0.925	0.911	1,129,737
2024-11-29	0.955	0.955	0.910	0.925	0.911	1,769,746
2024-11-28	0.945	0.955	0.930	0.930	0.916	1,295,036

← NewerPage 8 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.