Kumba Iron Ore Limited (KIROY)
OTCMKTS · Delayed Price · Currency is USD
5.89
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 53 |
| Jul 31, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 241 |
| Jul 30, 2025 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 1.55% | 5,304 |
| Jul 29, 2025 | 5.85 | 6.06 | 5.80 | 5.80 | 5.80 | 5.07% | 2,922 |
| Jul 28, 2025 | 5.88 | 5.93 | 5.52 | 5.52 | 5.52 | -6.91% | 4,547 |
| Jul 25, 2025 | 6.12 | 6.28 | 5.87 | 5.93 | 5.93 | -3.10% | 4,099 |
| Jul 24, 2025 | 6.19 | 6.28 | 6.12 | 6.12 | 6.12 | -1.13% | 8,523 |
| Jul 23, 2025 | 6.38 | 6.38 | 6.09 | 6.19 | 6.19 | -1.12% | 2,617 |
| Jul 22, 2025 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | 4.42% | 1,422 |
| Jul 21, 2025 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | 4.26% | 4,855 |
| Jul 18, 2025 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 2.95% | 4,691 |
| Jul 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.27% | 158 |
| Jul 16, 2025 | 5.69 | 5.69 | 5.60 | 5.60 | 5.60 | -1.20% | 309 |
| Jul 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.11% | 247 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -2.69% | 2,825 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 21 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.37% | 2,814 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10 |
| Jul 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.21% | 115 |
| Jul 7, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | 4,101 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.17% | 1,574 |
| Jul 2, 2025 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 3.84% | 44,444 |
| Jul 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.27% | 135 |
| Jun 30, 2025 | 5.91 | 5.91 | 5.46 | 5.61 | 5.61 | 6.25% | 613 |
| Jun 27, 2025 | 5.52 | 5.69 | 5.28 | 5.28 | 5.28 | -3.03% | 831 |
| Jun 26, 2025 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 1.40% | 452 |
| Jun 25, 2025 | 5.45 | 5.61 | 5.37 | 5.37 | 5.37 | 0.37% | 595 |
| Jun 24, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 3.78% | 1,247 |
| Jun 23, 2025 | 5.09 | 5.17 | 5.09 | 5.16 | 5.16 | 0.88% | 2,589 |
| Jun 20, 2025 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -0.78% | 5,236 |
| Jun 18, 2025 | 5.53 | 5.53 | 5.14 | 5.15 | 5.15 | -7.04% | 3,153 |
| Jun 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.54% | 133 |
| Jun 16, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.63% | 40,926 |
| Jun 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.03% | 374 |
| Jun 12, 2025 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 0.27% | 536 |
| Jun 11, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | 0.98% | 822 |
| Jun 10, 2025 | 5.63 | 5.68 | 5.59 | 5.59 | 5.59 | 1.27% | 1,422 |
| Jun 9, 2025 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 1.28% | 871 |
| Jun 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.89% | 157 |
| Jun 5, 2025 | 5.45 | 5.46 | 5.26 | 5.40 | 5.40 | 0.04% | 45,279 |
| Jun 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | 208 |
| Jun 3, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -0.37% | 2,040 |
| Jun 2, 2025 | 5.69 | 5.69 | 5.45 | 5.45 | 5.45 | -4.80% | 664 |
| May 30, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.78% | 138 |
| 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 |