Kumba Iron Ore Limited (KIROY)
OTCMKTS · Delayed Price · Currency is USD
4.644
-0.176 (-3.65%)
At close: Sep 25, 2026
KIROY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.65 | 4.70 | 4.63 | 4.64 | 4.64 | -3.65% | 17,280 |
| Sep 24, 2026 | 4.70 | 4.97 | 4.68 | 4.82 | 4.82 | 2.12% | 19,254 |
| Sep 23, 2026 | 4.86 | 4.86 | 4.65 | 4.72 | 4.72 | -1.15% | 34,547 |
| Sep 22, 2026 | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | 0.32% | 13,421 |
| Sep 21, 2026 | 4.75 | 4.80 | 4.70 | 4.76 | 4.76 | 1.71% | 26,741 |
| Sep 18, 2026 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | -0.11% | 45,160 |
| Sep 17, 2026 | 4.58 | 4.83 | 4.58 | 4.69 | 4.69 | -4.29% | 111,226 |
| Sep 16, 2026 | 5.13 | 5.13 | 4.84 | 4.90 | 4.90 | -1.90% | 37,826 |
| Sep 15, 2026 | 5.03 | 5.07 | 4.94 | 4.99 | 4.99 | -0.30% | 26,330 |
| Sep 14, 2026 | 5.05 | 5.05 | 4.90 | 5.01 | 5.01 | -3.19% | 43,041 |
| Sep 11, 2026 | 5.16 | 5.21 | 5.10 | 5.17 | 5.17 | 0.98% | 13,173 |
| Sep 10, 2026 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -1.34% | 43,684 |
| Sep 9, 2026 | 5.13 | 5.28 | 5.13 | 5.19 | 5.19 | -3.36% | 73,734 |
| Sep 8, 2026 | 5.17 | 5.40 | 5.17 | 5.37 | 5.37 | 4.07% | 22,478 |
| Sep 4, 2026 | 5.19 | 5.19 | 5.14 | 5.16 | 5.16 | -3.01% | 10,634 |
| Sep 3, 2026 | 5.20 | 5.32 | 5.19 | 5.32 | 5.32 | 5.87% | 41,709 |
| Sep 2, 2026 | 5.06 | 5.07 | 4.94 | 5.03 | 5.03 | -0.50% | 74,740 |
| Sep 1, 2026 | 5.18 | 5.18 | 4.94 | 5.05 | 5.05 | -0.49% | 81,820 |
| Aug 31, 2026 | 5.05 | 5.10 | 5.00 | 5.08 | 5.08 | 0.50% | 26,671 |
| Aug 28, 2026 | 5.11 | 5.12 | 5.04 | 5.05 | 5.05 | - | 12,413 |
| Aug 27, 2026 | 5.05 | 5.09 | 4.99 | 5.05 | 5.05 | -1.08% | 26,014 |
| Aug 26, 2026 | 5.06 | 5.14 | 5.05 | 5.11 | 5.11 | -1.07% | 48,984 |
| Aug 25, 2026 | 5.06 | 5.19 | 5.06 | 5.16 | 5.16 | 0.56% | 19,460 |
| Aug 24, 2026 | 5.16 | 5.42 | 5.10 | 5.13 | 5.13 | -0.56% | 24,661 |
| Aug 21, 2026 | 5.01 | 5.19 | 5.01 | 5.16 | 5.16 | 2.41% | 29,894 |
| Aug 20, 2026 | 5.17 | 5.24 | 5.04 | 5.15 | 5.04 | 0.19% | 32,815 |
| Aug 19, 2026 | 5.19 | 5.26 | 5.14 | 5.14 | 5.03 | 1.18% | 23,758 |
| Aug 18, 2026 | 5.13 | 5.16 | 5.04 | 5.08 | 4.97 | -0.39% | 35,956 |
| Aug 17, 2026 | 5.09 | 5.20 | 5.03 | 5.10 | 4.99 | -1.92% | 39,058 |
| Aug 14, 2026 | 5.15 | 5.22 | 5.12 | 5.20 | 5.09 | 1.17% | 54,430 |
| Aug 13, 2026 | 5.24 | 5.24 | 5.11 | 5.14 | 5.03 | -3.56% | 61,985 |
| Aug 12, 2026 | 5.36 | 5.38 | 5.30 | 5.33 | 5.21 | -1.20% | 19,004 |
| Aug 11, 2026 | 5.48 | 5.55 | 5.34 | 5.40 | 5.28 | -1.91% | 18,358 |
| Aug 10, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.38 | 0.73% | 13,189 |
| Aug 7, 2026 | 5.35 | 5.50 | 5.35 | 5.46 | 5.34 | 3.41% | 32,836 |
| Aug 6, 2026 | 5.51 | 5.51 | 5.22 | 5.28 | 5.17 | -1.03% | 32,587 |
| Aug 5, 2026 | 5.40 | 5.47 | 5.28 | 5.34 | 5.22 | -0.65% | 20,172 |
| Aug 4, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.25 | 2.29% | 6,619 |
| Aug 3, 2026 | 5.15 | 5.25 | 5.13 | 5.25 | 5.14 | -2.28% | 38,637 |
| Jul 31, 2026 | 5.36 | 5.41 | 5.29 | 5.37 | 5.26 | -0.88% | 11,062 |
| Jul 30, 2026 | 5.07 | 5.45 | 5.07 | 5.42 | 5.30 | 3.04% | 18,917 |
| Jul 29, 2026 | 5.31 | 5.45 | 5.22 | 5.26 | 5.15 | -2.68% | 64,237 |
| Jul 28, 2026 | 5.40 | 5.63 | 5.34 | 5.41 | 5.29 | 1.03% | 41,224 |
| Jul 27, 2026 | 5.68 | 5.70 | 5.25 | 5.35 | 5.23 | 0.75% | 57,551 |
| Jul 24, 2026 | 5.29 | 5.36 | 5.26 | 5.31 | 5.20 | 2.31% | 81,016 |
| Jul 23, 2026 | 5.33 | 5.33 | 5.09 | 5.19 | 5.08 | -8.95% | 214,262 |
| Jul 22, 2026 | 5.08 | 5.70 | 5.08 | 5.70 | 5.58 | 7.95% | 142,130 |
| Jul 21, 2026 | 5.50 | 5.70 | 5.21 | 5.28 | 5.17 | -5.00% | 88,100 |
| Jul 20, 2026 | 5.51 | 5.62 | 5.50 | 5.56 | 5.44 | -4.99% | 137,004 |
| Jul 17, 2026 | 5.60 | 6.00 | 5.60 | 5.85 | 5.72 | 1.04% | 33,237 |