Kaz Minerals Plc ADR (OP: KZMYY )

5.700 USD -0.075 (-1.30%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 5.720 5.745 5.700 5.700 14,126 -0.08(-1.30%)
Jun 17, 2021 5.800 5.850 5.700 5.775 1,750 -0.02(-0.43%)
Jun 16, 2021 5.800 5.850 5.800 5.800 593 +0.00(+0.00%)
Jun 15, 2021 5.800 5.900 5.800 5.800 6,572 +0.00(+0.00%)
Jun 14, 2021 5.800 5.900 5.800 5.800 1,796 +0.00(+0.00%)
Jun 11, 2021 5.810 5.895 5.800 5.800 3,595 -0.07(-1.19%)
Jun 08, 2021 5.870 5.870 5.870 135 +0.00(+0.00%)
Jun 07, 2021 5.870 5.870 5.800 5.870 1,023 +0.06(+0.96%)
Jun 04, 2021 5.780 5.860 5.780 5.814 7,085 +0.03(+0.59%)
Jun 03, 2021 5.760 5.860 5.700 5.780 4,985 -0.08(-1.37%)
Jun 02, 2021 5.770 5.860 5.770 5.860 586 +0.00(+0.09%)
Jun 01, 2021 5.855 5.855 5.855 5.855 642 -0.08(-1.43%)
May 28, 2021 5.760 5.940 5.760 5.940 361 +0.16(+2.80%)
May 27, 2021 5.778 5.778 5.778 5.778 1,311 +0.03(+0.49%)
May 26, 2021 5.940 5.940 5.730 5.750 3,535 +0.00(+0.00%)
May 25, 2021 5.750 5.845 5.750 5.750 11,554 +0.00(+0.00%)
May 24, 2021 5.750 5.780 5.750 5.750 6,852 +0.00(+0.00%)
May 21, 2021 5.775 5.785 5.750 5.750 5,688 -0.00(-0.09%)
May 20, 2021 5.830 5.830 5.755 5.755 716 -0.00(-0.07%)
May 19, 2021 5.900 5.920 5.713 5.759 9,716 -0.04(-0.62%)
May 18, 2021 5.850 5.850 5.750 5.795 2,951 -0.05(-0.94%)
May 17, 2021 5.620 5.850 5.620 5.850 3,434 +0.23(+4.09%)
May 14, 2021 5.810 5.830 5.620 5.620 8,376 -0.22(-3.77%)
May 13, 2021 5.880 5.880 5.840 5.840 3,754 -0.04(-0.68%)
May 12, 2021 5.925 6.000 5.880 5.880 7,523 -0.08(-1.42%)
May 11, 2021 5.980 5.980 5.860 5.965 7,752 -0.00(-0.08%)
May 10, 2021 6.000 6.060 5.965 5.970 10,708 +0.07(+1.26%)
May 07, 2021 5.920 5.930 5.860 5.896 4,721 +0.04(+0.61%)
May 06, 2021 5.861 5.900 5.860 5.860 4,147 +0.00(+0.00%)
May 05, 2021 5.873 5.910 5.850 5.860 15,218 -0.02(-0.34%)
May 04, 2021 5.880 5.880 5.850 5.880 2,631 -0.12(-2.00%)
May 03, 2021 5.860 6.000 5.860 6.000 4,275 +0.19(+3.27%)
Apr 30, 2021 5.880 5.880 5.810 5.810 8,400 -0.02(-0.34%)
Apr 29, 2021 5.860 5.910 5.830 5.830 30,181 -0.03(-0.51%)
Apr 28, 2021 5.960 5.960 5.820 5.860 16,364 +0.01(+0.10%)
Apr 27, 2021 5.970 5.970 5.840 5.854 6,088 -0.08(-1.28%)
Apr 26, 2021 6.150 6.150 5.830 5.930 23,818 +0.12(+2.07%)
Apr 23, 2021 6.210 6.210 5.660 5.810 35,400 -0.17(-2.84%)
Apr 22, 2021 5.950 6.090 5.920 5.980 10,250 -0.02(-0.33%)
Apr 21, 2021 5.859 6.150 5.560 6.000 38,599 -0.03(-0.50%)
Apr 20, 2021 6.030 6.120 5.995 6.030 14,393 +0.03(+0.50%)
Apr 19, 2021 6.055 6.125 6.000 6.000 29,236 +0.09(+1.52%)
Apr 16, 2021 5.600 6.015 5.600 5.910 10,600 +0.06(+1.03%)
Apr 15, 2021 5.925 6.040 5.850 5.850 12,105 +0.04(+0.69%)
Apr 14, 2021 5.955 5.955 5.774 5.810 10,328 -0.11(-1.86%)
Apr 13, 2021 5.840 5.920 5.840 5.920 1,342 +0.03(+0.44%)
Apr 12, 2021 5.894 5.950 5.880 5.894 16,827 +0.00(+0.07%)
Apr 09, 2021 5.900 5.970 5.860 5.890 15,200 +0.00(+0.00%)
Apr 08, 2021 5.880 5.894 5.880 5.890 800,468 +0.00(+0.00%)
Apr 07, 2021 5.990 5.990 5.850 5.890 194,325 -0.08(-1.34%)
Apr 06, 2021 6.000 6.000 5.950 5.970 37,971 -0.00(-0.08%)
Apr 05, 2021 6.099 6.099 5.970 5.975 7,301 +0.02(+0.40%)
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.