Kumba Iron Ore Ltd (OP: KIROY )
6.580
+0.150
(+2.33%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 10.85 | 10.85 | 10.85 | 0 | +0.08(+0.74%) | |
| Nov 19, 2020 | 10.77 | 10.77 | 10.77 | 10.77 | 1,428 | -0.49(-4.31%) |
| Nov 17, 2020 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 11.02 | 11.26 | 11.02 | 11.26 | 2,925 | +0.65(+6.08%) |
| Nov 13, 2020 | 10.61 | 10.61 | 10.61 | 10.61 | 1,000 | -0.35(-3.19%) |
| Nov 12, 2020 | 10.96 | 10.96 | 10.96 | 36,793 | +0.00(+0.00%) | |
| Nov 11, 2020 | 11.00 | 11.00 | 10.96 | 10.96 | 377 | -0.69(-5.96%) |
| Nov 10, 2020 | 11.65 | 11.65 | 11.65 | 55 | +0.00(+0.00%) | |
| Nov 09, 2020 | 11.35 | 11.65 | 11.35 | 11.65 | 1,406 | +1.05(+9.95%) |
| Nov 06, 2020 | 10.60 | 10.60 | 10.60 | 24 | +0.00(+0.00%) | |
| Nov 05, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | +0.76(+7.78%) |
| Nov 04, 2020 | 9.835 | 9.835 | 9.835 | 2 | +0.00(+0.00%) | |
| Nov 03, 2020 | 9.835 | 9.835 | 9.835 | 1 | +0.00(+0.00%) | |
| Oct 30, 2020 | 9.835 | 9.835 | 9.835 | 0 | +0.11(+1.08%) | |
| Oct 29, 2020 | 9.730 | 9.730 | 9.730 | 9.730 | 391 | -0.27(-2.70%) |
| Oct 28, 2020 | 10.01 | 10.01 | 10.00 | 10.00 | 230 | -0.26(-2.53%) |
| Oct 26, 2020 | 10.26 | 10.26 | 10.26 | 0 | -0.07(-0.68%) | |
| Oct 23, 2020 | 10.50 | 10.50 | 10.33 | 10.33 | 700 | -0.69(-6.26%) |
| Oct 20, 2020 | 11.02 | 11.02 | 11.02 | 0 | +0.19(+1.75%) | |
| Oct 19, 2020 | 10.90 | 10.90 | 10.71 | 10.83 | 3,474 | +0.33(+3.14%) |
| Oct 16, 2020 | 10.50 | 10.50 | 10.50 | 30 | +0.00(+0.00%) | |
| Oct 15, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.01(-0.10%) |
| Oct 14, 2020 | 10.51 | 10.59 | 10.50 | 10.51 | 9,385 | +0.87(+9.02%) |
| Oct 13, 2020 | 9.640 | 9.640 | 9.640 | 9.640 | 143 | -0.10(-1.03%) |
| Oct 12, 2020 | 9.930 | 9.930 | 9.740 | 9.740 | 8,156 | -0.31(-3.08%) |
| Oct 09, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.16(+1.64%) |
| Oct 08, 2020 | 9.888 | 9.888 | 9.888 | 9.888 | 152 | +0.06(+0.59%) |
| Oct 07, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 142 | +0.02(+0.20%) |
| Oct 02, 2020 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 238 | +0.01(+0.05%) |
| Sep 29, 2020 | 9.805 | 9.805 | 9.805 | 0 | -0.88(-8.19%) | |
| Sep 24, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 10.68 | 10.68 | 10.68 | 0 | -0.17(-1.57%) | |
| Sep 16, 2020 | 10.96 | 10.96 | 10.85 | 10.85 | 1,245 | -0.30(-2.69%) |
| Sep 15, 2020 | 11.15 | 11.15 | 11.15 | 44 | +0.00(+0.00%) | |
| Sep 11, 2020 | 11.15 | 11.15 | 11.15 | 0 | +0.85(+8.25%) | |
| Sep 09, 2020 | 10.30 | 10.30 | 10.30 | 0 | -0.13(-1.25%) | |
| Sep 04, 2020 | 10.43 | 10.43 | 10.43 | 0 | -0.01(-0.10%) | |
| Sep 03, 2020 | 10.44 | 10.44 | 10.44 | 10 | +0.00(+0.00%) | |
| Sep 02, 2020 | 10.44 | 10.44 | 10.44 | 10.44 | 376 | +0.15(+1.46%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.