Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kumba Iron Ore Ltd (OP: KIROY )

9.590 +0.060 (+0.63%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 9.590 9.590 9.590 9.590 126 +0.06(+0.63%)
May 23, 2024 9.225 9.530 9.225 9.530 3,963 -0.62(-6.11%)
May 22, 2024 10.00 10.15 10.00 10.15 2,036 +0.41(+4.21%)
May 21, 2024 9.740 9.740 9.740 9.740 191 -0.04(-0.36%)
May 16, 2024 9.775 20 -0.14(-1.46%)
May 15, 2024 9.510 9.920 9.510 9.920 410 -0.04(-0.40%)
May 14, 2024 9.600 9.960 9.600 9.960 5,744 +0.81(+8.79%)
May 13, 2024 9.320 9.320 9.100 9.155 573 +0.07(+0.83%)
May 10, 2024 9.100 9.160 9.080 9.080 793 +0.35(+4.01%)
May 09, 2024 8.450 8.730 8.450 8.730 3,203 -0.07(-0.78%)
May 08, 2024 8.900 8.988 8.799 8.799 15,280 -0.25(-2.78%)
May 07, 2024 9.050 9.050 9.050 9.050 168 +0.09(+0.95%)
May 06, 2024 8.390 8.965 8.390 8.965 7,619 +0.53(+6.22%)
May 03, 2024 8.650 8.650 8.440 8.440 661 +0.19(+2.30%)
May 01, 2024 8.250 97 +0.05(+0.61%)
Apr 30, 2024 8.260 8.300 8.200 8.200 4,032 -0.40(-4.65%)
Apr 29, 2024 8.452 8.660 8.452 8.600 4,974 +0.27(+3.24%)
Apr 26, 2024 8.337 8.350 8.280 8.330 1,007 +0.29(+3.61%)
Apr 25, 2024 7.720 8.040 7.720 8.040 3,400 +0.26(+3.31%)
Apr 23, 2024 7.783 19 -0.82(-9.50%)
Apr 19, 2024 8.600 244 -0.03(-0.35%)
Apr 18, 2024 8.630 8.630 8.630 8.630 114 +0.25(+2.93%)
Apr 17, 2024 8.310 8.384 8.280 8.384 2,097 +0.33(+4.15%)
Apr 16, 2024 8.050 8.050 8.050 8.050 358 -0.47(-5.52%)
Apr 15, 2024 8.520 8.520 8.520 8.520 4,825 -0.08(-0.93%)
Apr 12, 2024 8.600 8.600 8.600 8.600 282 +0.09(+1.06%)
Apr 11, 2024 8.510 8.510 8.510 8.510 558 -0.09(-1.05%)
Apr 10, 2024 8.560 8.880 8.560 8.600 2,694 +0.01(+0.12%)
Apr 09, 2024 8.620 8.620 8.590 8.590 1,208 +0.19(+2.26%)
Apr 08, 2024 8.400 8.400 8.400 8.400 144 +0.31(+3.82%)
Apr 05, 2024 8.091 8.091 8.060 8.091 751 -0.27(-3.22%)
Apr 04, 2024 8.530 8.530 8.352 8.360 775 +0.08(+0.97%)
Apr 03, 2024 8.250 8.290 8.250 8.280 1,742 -0.45(-5.16%)
Apr 02, 2024 8.530 8.730 8.413 8.730 5,235 +0.77(+9.60%)
Apr 01, 2024 7.996 7.996 7.850 7.965 980 -0.20(-2.44%)
Mar 28, 2024 8.290 8.290 8.100 8.164 1,201 +0.12(+1.54%)
Mar 27, 2024 8.150 8.150 7.960 8.040 456,235 -0.19(-2.31%)
Mar 26, 2024 8.040 8.230 8.040 8.230 1,112 -0.03(-0.30%)
Mar 25, 2024 8.192 8.255 8.130 8.255 627 -0.07(-0.83%)
Mar 21, 2024 8.324 114 +0.20(+2.44%)
Mar 20, 2024 8.100 8.150 8.100 8.126 378 +0.22(+2.74%)
Mar 19, 2024 7.900 7.909 7.900 7.909 278 +0.15(+1.92%)
Mar 18, 2024 7.720 7.760 7.600 7.760 2,193 +0.23(+3.05%)
Mar 15, 2024 7.500 7.530 7.440 7.530 1,636 -1.07(-12.44%)
Mar 13, 2024 8.600 100 -0.10(-1.15%)
Mar 11, 2024 8.700 157 -0.61(-6.51%)
Mar 08, 2024 9.306 9.306 9.240 9.306 851 -0.26(-2.68%)
Mar 07, 2024 9.562 9.562 9.562 9.562 100 +0.04(+0.44%)
Mar 06, 2024 9.520 9.520 9.520 9.520 100 +0.27(+2.92%)
Mar 05, 2024 9.360 9.360 9.250 9.250 1,978 +0.06(+0.65%)
Mar 04, 2024 9.190 9.190 9.190 9.190 213 -0.17(-1.82%)
Mar 01, 2024 9.320 9.360 9.320 9.360 2,435 -0.07(-0.74%)
Feb 28, 2024 9.430 112 -0.01(-0.11%)
Feb 27, 2024 9.440 9.440 9.440 9.440 314 +0.21(+2.28%)
Feb 23, 2024 9.230 107 +0.03(+0.33%)
Feb 22, 2024 9.200 9.200 9.200 9.200 136 +0.00(+0.00%)
Feb 21, 2024 9.050 9.310 9.050 9.200 5,889 -0.59(-6.03%)
Feb 20, 2024 9.790 9.790 9.790 9.790 210 +0.01(+0.10%)
Feb 16, 2024 9.775 9.780 9.775 9.780 313 +0.16(+1.72%)
Feb 15, 2024 9.600 9.620 9.578 9.615 1,667 +0.12(+1.21%)
Feb 14, 2024 9.500 9.500 9.500 9.500 500 -0.02(-0.21%)
Feb 13, 2024 9.520 9.520 9.520 9.520 277 -0.27(-2.76%)
Feb 12, 2024 9.750 9.790 9.750 9.790 1,800 +0.24(+2.51%)
Feb 09, 2024 9.550 9.550 9.550 9.550 171 +0.24(+2.58%)
Feb 08, 2024 9.310 9.720 9.310 9.310 590 -0.47(-4.83%)
Feb 07, 2024 9.755 9.783 9.755 9.783 420 +0.00(+0.03%)
Feb 06, 2024 9.780 9.780 9.780 9.780 112 +0.24(+2.55%)
Feb 05, 2024 9.635 9.733 9.537 9.537 853 -0.56(-5.57%)
Feb 01, 2024 10.10 0 +0.01(+0.10%)
Jan 30, 2024 10.09 1 +0.02(+0.20%)
Jan 26, 2024 10.07 121 +0.14(+1.41%)
Jan 24, 2024 9.930 17 +0.80(+8.80%)
Jan 23, 2024 9.250 9.300 9.127 9.127 5,743 -0.08(-0.90%)
Jan 18, 2024 9.210 76 +0.41(+4.66%)
Jan 17, 2024 8.930 8.950 8.800 8.800 700 -0.50(-5.38%)
Jan 16, 2024 9.290 9.370 9.290 9.300 524 -0.29(-3.02%)
Jan 12, 2024 9.800 9.803 9.590 9.590 663 -0.29(-2.94%)
Jan 11, 2024 9.881 9.881 9.881 9.881 432 +0.23(+2.39%)
Jan 10, 2024 9.912 9.912 9.650 9.650 238 -0.40(-3.99%)
Jan 09, 2024 10.05 10.05 10.05 10.05 664 -0.23(-2.24%)
Jan 05, 2024 10.28 31 -0.22(-2.06%)
Jan 03, 2024 10.50 79 -0.60(-5.43%)
Dec 27, 2023 11.10 102 +0.34(+3.21%)
Dec 22, 2023 10.76 34 +0.06(+0.51%)
Dec 21, 2023 10.65 10.70 10.65 10.70 231 +0.16(+1.57%)
Dec 20, 2023 10.50 10.54 10.50 10.54 537 -0.16(-1.54%)
Dec 19, 2023 10.63 10.70 10.63 10.70 2,318 +0.01(+0.09%)
Dec 18, 2023 10.69 10.69 10.69 10.69 207 +0.08(+0.75%)
Dec 15, 2023 10.79 10.79 10.48 10.61 1,106 +0.07(+0.71%)
Dec 14, 2023 10.51 10.54 10.31 10.54 5,158 +0.54(+5.35%)
Dec 12, 2023 10.00 95 -0.01(-0.05%)
Dec 11, 2023 10.01 10.01 10.01 10.01 236 -0.37(-3.56%)
Dec 08, 2023 10.37 10.37 10.37 10.37 316 -0.21(-1.95%)
Dec 07, 2023 10.50 10.58 10.50 10.58 608 +0.30(+2.92%)
Dec 05, 2023 10.28 25 -0.72(-6.55%)
Dec 01, 2023 11.00 82 +0.34(+3.19%)
Nov 30, 2023 10.44 10.66 10.44 10.66 640 -0.05(-0.47%)
Nov 29, 2023 10.98 10.98 10.67 10.71 16,610 -0.44(-3.99%)
Nov 28, 2023 11.12 11.15 11.00 11.15 14,004 +0.31(+2.86%)
Nov 27, 2023 10.85 11.03 10.65 10.85 34,819 +0.20(+1.83%)
Nov 24, 2023 10.50 10.75 10.50 10.65 4,956 +0.09(+0.88%)
Nov 22, 2023 10.75 10.80 10.56 10.56 53,230 +0.52(+5.15%)
Nov 21, 2023 10.46 10.46 10.04 10.04 1,525 -0.38(-3.61%)
Nov 20, 2023 10.42 10.42 10.42 10.42 120 +0.40(+3.99%)
Nov 17, 2023 10.24 10.24 10.02 10.02 225 +0.13(+1.28%)
Nov 16, 2023 9.890 9.890 9.890 9.890 514 -0.38(-3.70%)
Nov 14, 2023 10.27 1 +0.76(+7.99%)
Nov 13, 2023 9.570 9.570 9.510 9.510 1,579 +0.25(+2.70%)
Nov 10, 2023 9.260 9.260 9.260 9.260 202 -0.12(-1.25%)
Nov 07, 2023 9.377 7 -0.05(-0.51%)
Nov 06, 2023 9.505 9.505 9.425 9.425 2,601 -0.13(-1.41%)
Nov 03, 2023 9.500 9.750 9.290 9.560 5,546 +0.40(+4.34%)
Nov 02, 2023 9.162 9.200 9.150 9.162 655 +0.16(+1.80%)
Nov 01, 2023 8.900 9.000 8.580 9.000 969 +0.00(+0.00%)
Oct 31, 2023 8.730 9.000 8.690 9.000 1,246 +0.13(+1.49%)
Oct 30, 2023 8.973 8.973 8.735 8.867 3,787 +0.24(+2.80%)
Oct 27, 2023 8.570 8.785 8.570 8.626 19,677 +0.26(+3.06%)
Oct 24, 2023 8.370 57 -0.10(-1.18%)
Oct 23, 2023 8.470 8.470 8.470 8.470 299 +0.03(+0.36%)
Oct 19, 2023 8.440 17 -0.08(-0.94%)
Oct 18, 2023 8.520 8.710 8.520 8.520 627 -0.01(-0.11%)
Oct 17, 2023 8.550 8.695 8.530 8.530 1,952 -0.04(-0.47%)
Oct 16, 2023 8.450 8.745 8.570 8.570 3,557 +0.23(+2.76%)
Oct 13, 2023 8.410 8.410 8.340 8.340 2,217 +0.02(+0.24%)
Oct 11, 2023 8.320 0 +0.42(+5.32%)
Oct 10, 2023 7.980 7.980 7.900 7.900 498 +0.20(+2.60%)
Oct 09, 2023 7.700 7.700 7.700 7.700 210 +0.02(+0.20%)
Oct 06, 2023 7.685 7.730 7.685 7.685 561 +0.34(+4.70%)
Oct 05, 2023 7.340 7.340 7.340 7.340 210 -0.31(-4.05%)
Oct 04, 2023 7.650 7.650 7.650 7.650 237 -0.04(-0.52%)
Oct 03, 2023 7.690 7.690 7.690 7.690 203 -0.02(-0.22%)
Oct 02, 2023 7.760 7.760 7.707 7.707 1,265 -0.21(-2.59%)
Sep 29, 2023 8.100 8.100 7.912 7.912 1,848 +0.04(+0.53%)
Sep 28, 2023 7.870 7.870 7.870 7.870 105 +0.25(+3.28%)
Sep 27, 2023 7.830 7.830 7.620 7.620 517 -0.16(-2.06%)
Sep 26, 2023 7.850 7.850 7.780 7.780 493 -0.46(-5.62%)
Sep 25, 2023 8.244 8.244 8.244 8.244 188 -0.19(-2.21%)
Sep 20, 2023 8.430 19 +0.15(+1.84%)
Sep 19, 2023 8.278 8.278 8.278 8.278 391 +0.04(+0.51%)
Sep 18, 2023 8.064 8.236 8.064 8.236 443 -0.03(-0.35%)
Sep 15, 2023 8.310 8.310 8.120 8.265 791 +0.13(+1.66%)
Sep 14, 2023 8.020 8.130 8.020 8.130 1,629 +0.90(+12.45%)
Sep 13, 2023 7.580 7.645 7.230 7.230 3,496 +0.02(+0.28%)
Sep 11, 2023 7.210 0 -0.02(-0.28%)
Sep 07, 2023 7.230 273 -0.27(-3.60%)
Sep 06, 2023 7.250 7.500 7.250 7.500 273 +0.23(+3.18%)
Sep 05, 2023 7.460 7.460 7.269 7.269 510 +0.03(+0.40%)
Sep 01, 2023 7.566 7.566 7.240 7.240 2,569 -0.31(-4.11%)
Aug 31, 2023 7.550 7.550 7.550 7.550 251 +0.14(+1.91%)
Aug 30, 2023 7.615 7.615 7.409 7.409 515 +0.08(+1.11%)
Aug 29, 2023 7.160 7.395 7.160 7.327 626 +0.03(+0.38%)
Aug 28, 2023 7.350 7.350 7.300 7.300 546 +0.11(+1.50%)
Aug 25, 2023 7.160 7.192 7.160 7.192 573 -0.05(-0.74%)
Aug 24, 2023 7.245 7.245 7.245 7.245 358 -0.30(-4.04%)
Aug 23, 2023 7.280 7.550 7.280 7.550 1,469 +0.34(+4.72%)
Aug 22, 2023 7.210 7.210 7.210 7.210 339 +0.23(+3.30%)
Aug 21, 2023 6.965 6.980 6.965 6.980 461 +0.07(+0.94%)
Aug 18, 2023 6.920 6.970 6.915 6.915 3,162 -0.14(-1.98%)
Aug 17, 2023 7.170 7.170 7.015 7.055 42,532 -0.24(-3.27%)
Aug 16, 2023 7.340 7.340 7.293 7.293 1,437 -0.04(-0.50%)
Aug 15, 2023 7.532 7.610 7.330 7.330 3,854 -0.29(-3.87%)
Aug 14, 2023 7.640 7.640 7.500 7.625 596 -0.26(-3.36%)
Aug 11, 2023 7.890 7.890 7.890 7.890 129 -0.11(-1.38%)
Aug 09, 2023 8.000 67 -0.01(-0.09%)
Aug 08, 2023 8.010 8.010 8.000 8.007 9,480 -0.23(-2.83%)
Aug 07, 2023 8.240 8.240 8.240 8.240 303 +0.24(+3.00%)
Aug 03, 2023 8.000 0 -1.01(-11.21%)
Jul 31, 2023 9.010 5 -0.24(-2.59%)
Jul 28, 2023 9.250 9.250 8.958 9.250 1,885 +0.72(+8.44%)
Jul 27, 2023 8.530 8.530 8.530 8.530 648 -0.25(-2.85%)
Jul 26, 2023 9.210 9.210 8.640 8.780 6,256 -0.58(-6.20%)
Jul 25, 2023 8.892 9.360 8.892 9.360 3,969 +1.32(+16.40%)
Jul 24, 2023 8.041 8.041 8.041 8.041 219 +0.08(+1.02%)
Jul 21, 2023 7.960 7.960 7.960 7.960 1,182 -0.11(-1.36%)
Jul 19, 2023 8.070 0 -0.10(-1.22%)
Jul 18, 2023 8.170 8.170 8.170 8.170 3,208 +0.11(+1.36%)
Jul 17, 2023 8.163 8.430 8.028 8.060 3,350 -0.25(-3.01%)
Jul 14, 2023 7.970 8.310 7.970 8.310 570 +0.02(+0.24%)
Jul 13, 2023 8.212 8.290 8.212 8.290 479 +0.11(+1.38%)
Jul 12, 2023 8.020 8.220 7.860 8.177 2,743 +0.55(+7.17%)
Jul 11, 2023 7.630 7.630 7.630 7.630 343 +0.08(+1.00%)
Jul 10, 2023 7.495 7.554 7.495 7.554 502 +0.02(+0.32%)
Jul 07, 2023 7.530 7.530 7.530 7.530 377 +0.18(+2.45%)
Jul 06, 2023 7.350 7.460 7.350 7.350 1,140 -0.50(-6.37%)
Jul 05, 2023 7.865 7.865 7.850 7.850 13,301 -0.06(-0.77%)
Jun 29, 2023 7.911 6 -0.22(-2.76%)
Jun 27, 2023 8.135 1 -0.54(-6.22%)
Jun 22, 2023 8.675 75 -0.08(-0.91%)
Jun 21, 2023 8.755 8.755 8.755 8.755 648 -0.25(-2.80%)
Jun 20, 2023 9.120 9.120 8.970 9.008 1,716 -0.71(-7.33%)
Jun 16, 2023 9.665 9.720 9.630 9.720 37,422 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.