Kumba Iron Ore Ltd (OP: KIROY )

6.470 -0.115 (-1.75%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.99 11.50 10.99 11.14 10,135 +0.64(+6.10%)
Apr 28, 2022 10.22 10.55 10.09 10.50 6,286 +0.32(+3.19%)
Apr 27, 2022 10.06 10.24 9.900 10.18 16,283 +0.12(+1.19%)
Apr 26, 2022 10.30 10.30 10.05 10.05 10,315 -0.52(-4.92%)
Apr 25, 2022 10.61 10.61 10.28 10.57 5,626 -0.36(-3.30%)
Apr 22, 2022 11.48 11.48 10.73 10.94 7,479 -1.31(-10.72%)
Apr 21, 2022 13.81 13.81 11.90 12.25 27,071 -2.21(-15.28%)
Apr 20, 2022 14.48 14.48 14.46 14.46 13,712 -0.05(-0.34%)
Apr 19, 2022 14.55 14.70 14.51 14.51 572 -0.30(-2.04%)
Apr 18, 2022 14.90 14.93 14.66 14.81 1,304 +0.10(+0.70%)
Apr 14, 2022 14.71 14.78 14.71 14.71 663 +0.29(+2.01%)
Apr 13, 2022 14.75 14.83 14.42 14.42 12,460 -0.53(-3.55%)
Apr 12, 2022 14.77 15.39 14.72 14.95 5,490 +0.43(+2.96%)
Apr 11, 2022 15.08 15.41 14.52 14.52 5,260 -0.56(-3.69%)
Apr 08, 2022 14.87 15.15 14.67 15.08 10,320 -0.23(-1.53%)
Apr 07, 2022 15.07 15.31 14.90 15.31 7,104 -0.11(-0.72%)
Apr 06, 2022 15.75 15.75 15.17 15.42 5,981 -0.08(-0.51%)
Apr 05, 2022 15.54 15.54 15.28 15.50 9,721 -0.15(-0.96%)
Apr 04, 2022 15.42 15.65 15.32 15.65 16,077 +0.22(+1.43%)
Apr 01, 2022 15.00 15.59 15.00 15.43 7,261 +0.60(+4.05%)
Mar 31, 2022 14.74 14.92 14.50 14.83 7,387 +0.12(+0.82%)
Mar 30, 2022 14.32 14.71 14.32 14.71 6,307 +0.27(+1.87%)
Mar 28, 2022 14.44 208 +0.20(+1.40%)
Mar 25, 2022 14.44 14.49 14.24 14.24 2,635 -0.20(-1.35%)
Mar 24, 2022 14.50 14.50 14.17 14.44 4,902 +0.62(+4.45%)
Mar 23, 2022 13.74 13.87 13.70 13.82 17,600 +0.22(+1.62%)
Mar 22, 2022 14.00 14.15 13.60 13.60 25,970 +0.21(+1.60%)
Mar 21, 2022 13.58 14.05 13.22 13.39 6,087 -0.18(-1.36%)
Mar 18, 2022 13.65 13.65 13.27 13.57 12,491 +0.22(+1.65%)
Mar 17, 2022 13.79 13.79 13.35 13.35 2,299 -0.02(-0.15%)
Mar 16, 2022 13.30 13.67 13.04 13.37 25,477 +0.51(+3.97%)
Mar 15, 2022 13.18 13.18 12.55 12.86 7,301 -0.54(-4.03%)
Mar 14, 2022 13.45 13.95 13.29 13.40 2,889 -0.80(-5.63%)
Mar 11, 2022 14.15 14.30 14.15 14.20 3,012 +0.00(+0.00%)
Mar 10, 2022 14.18 14.20 14.00 14.20 139,690 +0.70(+5.19%)
Mar 09, 2022 13.45 13.85 12.64 13.50 10,645 -0.30(-2.17%)
Mar 08, 2022 12.99 13.88 12.99 13.80 18,599 +0.09(+0.62%)
Mar 07, 2022 14.40 14.40 13.40 13.71 7,375 -0.63(-4.43%)
Mar 04, 2022 14.35 14.96 14.35 14.35 2,006 +0.52(+3.76%)
Mar 03, 2022 13.68 14.03 13.68 13.83 12,884 +0.78(+5.98%)
Mar 02, 2022 13.10 13.17 12.91 13.05 9,854 -0.25(-1.88%)
Mar 01, 2022 13.68 13.68 13.00 13.30 14,082 -0.15(-1.12%)
Feb 28, 2022 13.25 13.45 12.95 13.45 6,916 +0.05(+0.37%)
Feb 25, 2022 13.15 13.61 13.15 13.40 2,564 +0.23(+1.74%)
Feb 24, 2022 13.23 13.58 13.15 13.17 9,500 -1.47(-10.03%)
Feb 23, 2022 14.64 14.64 14.64 14.64 1,174 -0.31(-2.07%)
Feb 22, 2022 14.10 14.95 14.10 14.95 10,733 +0.45(+3.10%)
Feb 18, 2022 14.50 0 -0.31(-2.13%)
Feb 17, 2022 15.25 15.25 14.77 14.81 9,520 -0.39(-2.56%)
Feb 16, 2022 14.87 15.20 14.87 15.20 24,713 +0.67(+4.64%)
Feb 15, 2022 14.32 14.73 14.25 14.53 4,943 -0.32(-2.12%)
Feb 14, 2022 14.90 15.08 14.65 14.85 2,022 -0.29(-1.88%)
Feb 11, 2022 15.15 15.45 15.09 15.13 7,262 +0.09(+0.56%)
Feb 10, 2022 14.97 15.35 14.59 15.04 27,904 +1.53(+11.28%)
Feb 09, 2022 13.48 13.75 13.35 13.52 5,194 -0.18(-1.31%)
Feb 08, 2022 13.55 13.76 13.12 13.70 13,994 +0.65(+5.02%)
Feb 07, 2022 13.11 13.14 12.75 13.04 11,179 -0.21(-1.55%)
Feb 04, 2022 12.96 13.25 12.71 13.25 8,603 +0.66(+5.28%)
Feb 03, 2022 12.67 12.59 7,611 +0.32(+2.57%)
Feb 02, 2022 12.23 12.32 12.10 12.27 3,527 +0.31(+2.59%)
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.