Kumba Iron Ore Limited (KIROY)
OTCMKTS · Delayed Price · Currency is USD
5.85
+0.06 (1.04%)
At close: Jul 17, 2026
KIROY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.60 | 6.00 | 5.60 | 5.85 | 5.85 | 1.04% | 33,237 |
| Jul 16, 2026 | 5.84 | 6.04 | 5.75 | 5.79 | 5.79 | -2.03% | 26,424 |
| Jul 15, 2026 | 5.81 | 5.93 | 5.80 | 5.91 | 5.91 | - | 12,305 |
| Jul 14, 2026 | 5.86 | 5.91 | 5.83 | 5.91 | 5.91 | 2.25% | 54,118 |
| Jul 13, 2026 | 5.80 | 6.00 | 5.78 | 5.78 | 5.78 | -3.51% | 46,516 |
| Jul 10, 2026 | 5.94 | 5.99 | 5.85 | 5.99 | 5.99 | 6.39% | 34,072 |
| Jul 9, 2026 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 1.62% | 124,955 |
| Jul 8, 2026 | 5.78 | 5.78 | 5.44 | 5.54 | 5.54 | -5.94% | 166,192 |
| Jul 7, 2026 | 5.88 | 6.05 | 5.84 | 5.89 | 5.89 | -2.00% | 86,730 |
| Jul 6, 2026 | 6.00 | 6.29 | 5.94 | 6.01 | 6.01 | 0.17% | 74,584 |
| Jul 2, 2026 | 6.39 | 6.39 | 5.93 | 6.00 | 6.00 | - | 77,405 |
| Jul 1, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | 6.00 | -1.23% | 291,299 |
| Jun 30, 2026 | 6.05 | 6.19 | 5.95 | 6.08 | 6.08 | -1.86% | 352,324 |
| Jun 29, 2026 | 6.24 | 6.24 | 6.06 | 6.19 | 6.19 | 2.23% | 116,905 |
| Jun 26, 2026 | 6.30 | 6.30 | 6.04 | 6.06 | 6.06 | -2.81% | 209,750 |
| Jun 25, 2026 | 6.31 | 6.32 | 5.97 | 6.23 | 6.23 | 4.78% | 439,059 |
| Jun 24, 2026 | 6.06 | 6.06 | 5.86 | 5.95 | 5.95 | -1.88% | 9,203 |
| Jun 23, 2026 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | -0.82% | 3,913 |
| Jun 22, 2026 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | -1.10% | 2,445 |
| Jun 18, 2026 | 5.89 | 6.54 | 5.89 | 6.18 | 6.18 | -0.83% | 4,620 |
| Jun 17, 2026 | 6.17 | 6.50 | 6.17 | 6.23 | 6.23 | -8.92% | 4,875 |
| Jun 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.91% | 2,074 |
| Jun 15, 2026 | 6.62 | 6.62 | 6.30 | 6.52 | 6.52 | 5.32% | 7,715 |
| Jun 12, 2026 | 6.29 | 6.29 | 6.19 | 6.19 | 6.19 | 1.66% | 3,901 |
| Jun 11, 2026 | 5.87 | 6.09 | 5.87 | 6.09 | 6.09 | 3.84% | 1,396 |
| Jun 10, 2026 | 6.00 | 6.01 | 5.80 | 5.87 | 5.87 | -2.57% | 10,927 |
| Jun 9, 2026 | 6.49 | 6.49 | 6.02 | 6.02 | 6.02 | -3.45% | 4,926 |
| Jun 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.71% | 2,059 |
| Jun 5, 2026 | 6.29 | 6.29 | 6.12 | 6.13 | 6.13 | -4.13% | 12,628 |
| Jun 4, 2026 | 6.77 | 6.77 | 6.36 | 6.39 | 6.39 | -1.86% | 6,052 |
| Jun 3, 2026 | 6.84 | 6.84 | 6.50 | 6.52 | 6.52 | 1.64% | 2,686 |
| Jun 2, 2026 | 6.57 | 6.64 | 6.41 | 6.41 | 6.41 | -1.08% | 3,241 |
| Jun 1, 2026 | 6.50 | 6.55 | 6.48 | 6.48 | 6.48 | -2.99% | 2,206 |
| May 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | 302 |
| May 28, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 2.60% | 8,443 |
| May 27, 2026 | 6.53 | 6.53 | 6.52 | 6.53 | 6.53 | 0.86% | 1,335 |
| May 26, 2026 | 6.43 | 6.62 | 6.43 | 6.48 | 6.47 | 2.77% | 6,004 |
| May 22, 2026 | 6.21 | 6.30 | 6.17 | 6.30 | 6.30 | - | 8,858 |
| May 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,081 |
| May 20, 2026 | 6.22 | 6.30 | 6.15 | 6.30 | 6.30 | 1.92% | 4,692 |
| May 19, 2026 | 6.25 | 6.26 | 6.18 | 6.18 | 6.18 | -1.43% | 5,694 |
| May 18, 2026 | 6.21 | 6.50 | 6.21 | 6.27 | 6.27 | 0.17% | 3,331 |
| May 15, 2026 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | -10.00% | 12,937 |
| May 14, 2026 | 6.83 | 7.09 | 6.83 | 6.96 | 6.96 | 3.81% | 1,219 |
| May 13, 2026 | 7.04 | 7.04 | 6.67 | 6.70 | 6.70 | 0.37% | 6,726 |
| May 12, 2026 | 6.90 | 6.90 | 6.62 | 6.68 | 6.68 | -2.55% | 2,896 |
| May 11, 2026 | 6.90 | 6.90 | 6.74 | 6.85 | 6.85 | 2.24% | 4,619 |
| May 8, 2026 | 6.64 | 6.70 | 6.63 | 6.70 | 6.70 | 0.45% | 5,643 |
| May 7, 2026 | 6.79 | 6.82 | 6.67 | 6.67 | 6.67 | -1.19% | 7,933 |
| May 6, 2026 | 6.53 | 6.75 | 6.53 | 6.75 | 6.75 | 5.47% | 20,373 |