Kumba Iron Ore Limited (KIROY)
OTCMKTS
· Delayed Price · Currency is USD
5.73
-0.05 (-0.78%)
May 30, 2025, 1:02 PM EDT
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 6.85% | 362 |
| May 28, 2025 | 5.49 | 5.49 | 5.38 | 5.40 | 5.40 | -2.77% | 5,842 |
| May 27, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -5.86% | 3,778 |
| May 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.82% | 170 |
| May 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 21,107 |
| May 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.50% | 552 |
| May 20, 2025 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -2.35% | 587 |
| May 19, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.97% | 2,276 |
| May 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.53% | 385 |
| May 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.08% | 187 |
| May 14, 2025 | 5.93 | 5.93 | 5.77 | 5.77 | 5.77 | -1.37% | 1,772 |
| May 13, 2025 | 5.84 | 5.85 | 5.68 | 5.85 | 5.85 | 3.17% | 790 |
| May 12, 2025 | 5.53 | 5.70 | 5.53 | 5.67 | 5.67 | 2.18% | 1,583 |
| May 9, 2025 | 5.54 | 5.87 | 5.54 | 5.55 | 5.55 | 0.89% | 29,906 |
| May 8, 2025 | 5.74 | 5.99 | 5.50 | 5.50 | 5.50 | -5.34% | 1,992 |
| May 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.17% | 167 |
| May 6, 2025 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 0.17% | 1,740 |
| May 5, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.35% | 222 |
| May 2, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.84% | 105 |
| May 1, 2025 | 5.96 | 5.96 | 5.93 | 5.96 | 5.96 | - | 2,528 |
| Apr 30, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 1.88% | 966 |
| Apr 29, 2025 | 5.88 | 5.88 | 5.82 | 5.85 | 5.85 | 2.24% | 4,524 |
| Apr 28, 2025 | 5.62 | 5.72 | 5.62 | 5.72 | 5.72 | 3.47% | 805 |
| Apr 25, 2025 | 5.70 | 5.70 | 5.53 | 5.53 | 5.53 | -2.98% | 556 |
| Apr 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 145 |
| Apr 23, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 4.40% | 7,562 |
| Apr 22, 2025 | 5.62 | 5.62 | 5.46 | 5.46 | 5.46 | 4.10% | 15,420 |
| Apr 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.03% | 311 |
| Apr 17, 2025 | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | 4.49% | 1,289 |
| Apr 16, 2025 | 5.52 | 5.52 | 5.23 | 5.23 | 5.23 | -2.97% | 1,265 |
| Apr 15, 2025 | 5.69 | 5.69 | 5.39 | 5.39 | 5.39 | -0.09% | 942 |
| Apr 14, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 0.28% | 1,202 |
| Apr 11, 2025 | 5.28 | 5.38 | 5.17 | 5.38 | 5.38 | 1.70% | 1,414 |
| Apr 10, 2025 | 5.12 | 5.29 | 5.12 | 5.29 | 5.29 | -4.17% | 494 |
| Apr 9, 2025 | 4.94 | 5.52 | 4.94 | 5.52 | 5.52 | 15.48% | 98,363 |
| Apr 8, 2025 | 5.25 | 5.35 | 4.78 | 4.78 | 4.78 | -2.53% | 2,436 |
| Apr 7, 2025 | 5.05 | 5.14 | 4.82 | 4.90 | 4.90 | -3.84% | 122,483 |
| Apr 4, 2025 | 5.27 | 5.50 | 4.82 | 5.10 | 5.10 | -11.61% | 7,879 |
| Apr 3, 2025 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | -3.03% | 2,238 |
| Apr 2, 2025 | 5.95 | 5.95 | 5.70 | 5.95 | 5.95 | 0.93% | 1,845 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.64% | 305 |
| Mar 31, 2025 | 5.95 | 6.21 | 5.73 | 5.80 | 5.80 | -3.33% | 9,442 |
| Mar 28, 2025 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | -7.69% | 3,252 |
| Mar 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 289 |
| Mar 26, 2025 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | 1.40% | 780 |
| Mar 25, 2025 | 6.43 | 6.43 | 6.36 | 6.41 | 6.41 | -0.31% | 1,029 |
| Mar 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.71% | 144 |
| Mar 21, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -6.77% | 1,685 |
| Mar 20, 2025 | 6.38 | 6.65 | 6.30 | 6.65 | 6.65 | 5.51% | 80,500 |
| Mar 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.65% | 1,286 |