Kumba Iron Ore Ltd (OP: KIROY )
8.350
-0.225
(-2.62%)
Streaming Delayed Price
Updated: 11:49 AM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 5.350 | 5.456 | 5.350 | 5.420 | 2,900 | +0.00(+0.00%) |
| Sep 27, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.07(+1.31%) | |
| Sep 26, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | -0.05(-0.93%) |
| Sep 22, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
| Sep 21, 2017 | 5.360 | 5.360 | 5.310 | 5.310 | 711 | +0.07(+1.34%) |
| Sep 20, 2017 | 5.240 | 5.240 | 5.240 | 5.240 | 700 | -0.13(-2.42%) |
| Sep 13, 2017 | 5.370 | 5.370 | 5.370 | 0 | -0.15(-2.72%) | |
| Sep 12, 2017 | 5.490 | 5.520 | 5.490 | 5.520 | 734 | -0.07(-1.31%) |
| Sep 11, 2017 | 5.420 | 5.593 | 5.420 | 5.593 | 328 | +0.21(+3.96%) |
| Sep 08, 2017 | 5.530 | 5.530 | 5.380 | 5.380 | 5,602 | -0.16(-2.89%) |
| Sep 07, 2017 | 5.520 | 5.565 | 5.520 | 5.540 | 1,366 | +0.05(+0.97%) |
| Sep 06, 2017 | 5.520 | 5.520 | 5.487 | 5.487 | 870 | -0.02(-0.42%) |
| Sep 05, 2017 | 5.540 | 5.540 | 5.510 | 5.510 | 1,011 | +0.12(+2.23%) |
| Aug 31, 2017 | 5.390 | 5.390 | 5.390 | 12 | +0.21(+4.05%) | |
| Aug 25, 2017 | 5.180 | 5.180 | 5.180 | 0 | +0.34(+7.02%) | |
| Aug 21, 2017 | 4.840 | 4.840 | 4.840 | 50 | +0.09(+1.89%) | |
| Aug 18, 2017 | 4.682 | 4.750 | 4.682 | 4.750 | 1,175 | -0.18(-3.65%) |
| Aug 14, 2017 | 4.930 | 4.930 | 4.930 | 0 | -0.07(-1.40%) | |
| Aug 10, 2017 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
| Aug 07, 2017 | 5.090 | 5.090 | 5.090 | 0 | +0.07(+1.39%) | |
| Aug 04, 2017 | 5.020 | 5.020 | 5.020 | 5.020 | 350 | +0.13(+2.66%) |
| Aug 03, 2017 | 4.890 | 4.890 | 4.890 | 4.890 | 2,040 | -0.11(-2.20%) |
| Aug 02, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.00(+0.00%) |
| Aug 01, 2017 | 4.970 | 5.000 | 4.880 | 5.000 | 700 | +0.18(+3.73%) |
| Jul 28, 2017 | 4.820 | 4.820 | 4.820 | 17 | -0.14(-2.82%) | |
| Jul 27, 2017 | 4.970 | 4.970 | 4.960 | 4.960 | 200 | +0.00(+0.02%) |
| Jul 26, 2017 | 4.980 | 4.980 | 4.959 | 4.959 | 2,400 | -0.13(-2.57%) |
| Jul 25, 2017 | 4.930 | 5.090 | 4.930 | 5.090 | 17,140 | +0.69(+15.68%) |
| Jul 24, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 400 | -0.05(-1.12%) |
| Jul 20, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.05(-1.11%) | |
| Jul 19, 2017 | 4.470 | 4.500 | 4.450 | 4.500 | 6,400 | +0.06(+1.35%) |
| Jul 18, 2017 | 4.450 | 4.470 | 4.440 | 4.440 | 487 | -0.01(-0.22%) |
| Jul 17, 2017 | 4.460 | 4.460 | 4.450 | 4.450 | 300 | +0.10(+2.30%) |
| Jul 14, 2017 | 4.380 | 4.380 | 4.350 | 4.350 | 2,238 | +0.00(+0.00%) |
| Jul 13, 2017 | 4.350 | 4.380 | 4.300 | 4.350 | 800 | -0.05(-1.14%) |
| Jul 12, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 400 | +0.12(+2.80%) |
| Jul 11, 2017 | 4.280 | 4.280 | 4.280 | 4.280 | 200 | +0.02(+0.47%) |
| Jul 10, 2017 | 4.260 | 4.260 | 4.260 | 4.260 | 200 | -0.07(-1.62%) |
| Jul 07, 2017 | 4.350 | 4.380 | 4.330 | 4.330 | 300 | +0.03(+0.70%) |
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.