Kumba Iron Ore Limited (KIROY)
OTCMKTS · Delayed Price · Currency is USD
5.00
-0.02 (-0.40%)
Sep 2, 2026, 11:18 AM EST
KIROY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.06 | 5.07 | 4.97 | 5.03 | - | -0.40% | 30,372 |
| 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 |
| Jul 16, 2026 | 5.84 | 6.04 | 5.75 | 5.79 | 5.66 | -2.03% | 26,424 |
| Jul 15, 2026 | 5.81 | 5.93 | 5.80 | 5.91 | 5.78 | - | 12,305 |
| Jul 14, 2026 | 5.86 | 5.91 | 5.83 | 5.91 | 5.78 | 2.25% | 54,118 |
| Jul 13, 2026 | 5.80 | 6.00 | 5.78 | 5.78 | 5.66 | -3.51% | 46,516 |
| Jul 10, 2026 | 5.94 | 5.99 | 5.85 | 5.99 | 5.86 | 6.39% | 34,072 |
| Jul 9, 2026 | 5.53 | 5.63 | 5.53 | 5.63 | 5.51 | 1.62% | 124,955 |
| Jul 8, 2026 | 5.78 | 5.78 | 5.44 | 5.54 | 5.42 | -5.94% | 166,192 |
| Jul 7, 2026 | 5.88 | 6.05 | 5.84 | 5.89 | 5.76 | -2.00% | 86,730 |
| Jul 6, 2026 | 6.00 | 6.29 | 5.94 | 6.01 | 5.88 | 0.17% | 74,584 |
| Jul 2, 2026 | 6.39 | 6.39 | 5.93 | 6.00 | 5.87 | - | 77,405 |
| Jul 1, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | 5.87 | -1.23% | 291,299 |
| Jun 30, 2026 | 6.05 | 6.19 | 5.95 | 6.08 | 5.94 | -1.86% | 352,324 |
| Jun 29, 2026 | 6.24 | 6.24 | 6.06 | 6.19 | 6.06 | 2.23% | 116,905 |
| Jun 26, 2026 | 6.30 | 6.30 | 6.04 | 6.06 | 5.92 | -2.81% | 209,750 |
| Jun 25, 2026 | 6.31 | 6.32 | 5.97 | 6.23 | 6.10 | 4.78% | 439,059 |
| Jun 24, 2026 | 6.06 | 6.06 | 5.86 | 5.95 | 5.82 | -1.88% | 9,203 |