Kumba Iron Ore Limited (KIROY)
OTCMKTS
· Delayed Price · Currency is USD
5.53
+0.09 (-2.98%)
Apr 25, 2025, 4:00 PM EDT
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.65% | 308 |
| Mar 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -3.72% | 171 |
| Mar 13, 2025 | 6.49 | 6.72 | 6.49 | 6.72 | 6.37 | -0.67% | 1,751 |
| Mar 12, 2025 | 6.55 | 6.77 | 6.55 | 6.77 | 6.41 | 3.92% | 435 |
| Mar 11, 2025 | 6.50 | 6.52 | 6.50 | 6.51 | 6.17 | 1.40% | 1,180 |
| Mar 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.08 | -3.17% | 10,072 |
| Mar 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.28 | -0.90% | 57,720 |
| Mar 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.34 | 0.75% | 497 |
| Mar 5, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.29 | - | 88 |
| Mar 4, 2025 | 6.62 | 6.64 | 6.62 | 6.64 | 6.29 | -0.15% | 572 |
| Mar 3, 2025 | 6.67 | 7.00 | 6.65 | 6.65 | 6.30 | -0.45% | 2,548 |
| Feb 28, 2025 | 6.80 | 6.80 | 6.68 | 6.68 | 6.33 | -0.60% | 796 |
| Feb 27, 2025 | 6.31 | 6.90 | 6.31 | 6.72 | 6.37 | -0.44% | 644 |
| Feb 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.40 | 0.45% | 197 |
| Feb 25, 2025 | 6.21 | 6.98 | 6.21 | 6.72 | 6.37 | -0.44% | 17,294 |
| Feb 24, 2025 | 6.54 | 6.75 | 6.54 | 6.75 | 6.40 | -3.36% | 429 |
| Feb 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.62 | -0.57% | 255 |
| Feb 20, 2025 | 6.83 | 7.03 | 6.78 | 7.03 | 6.66 | 3.46% | 1,433 |
| Feb 19, 2025 | 6.77 | 6.79 | 6.77 | 6.79 | 6.43 | 0.59% | 355 |
| Feb 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.40 | 4.73% | 296 |
| Feb 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.11 | - | 17 |
| Feb 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.11 | -1.96% | 121 |