Canada markets closed

Kumba Iron Ore Limited (KIROY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
8.57+0.02 (+0.29%)
At close: 10:21AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20248.578.578.578.578.57500
May 31, 20248.808.808.558.558.551,100
May 30, 20248.808.928.758.928.92500
May 29, 20249.789.789.789.789.78100
May 28, 20249.109.479.109.479.47900
May 24, 20249.599.599.599.599.59100
May 23, 20249.239.539.239.539.534,000
May 22, 202410.0010.1510.0010.1510.152,000
May 21, 20249.749.749.749.749.74200
May 20, 20249.789.789.789.789.78-
May 17, 20249.789.789.789.789.78-
May 16, 20249.789.789.789.789.78100
May 15, 20249.519.929.519.929.92400
May 14, 20249.609.969.609.969.965,700
May 13, 20249.329.329.109.159.15600
May 10, 20249.109.169.089.089.08800
May 09, 20248.458.738.458.738.733,200
May 08, 20248.908.998.808.808.8015,300
May 07, 20249.059.059.059.059.05200
May 06, 20248.398.978.398.978.977,600
May 03, 20248.658.658.448.448.44700
May 02, 20248.258.258.258.258.25-
May 01, 20248.258.258.258.258.25200
Apr 30, 20248.268.308.208.208.204,000
Apr 29, 20248.458.668.458.608.605,000
Apr 26, 20248.358.358.288.338.331,000
Apr 25, 20247.728.047.728.048.043,400
Apr 24, 20247.787.787.787.787.78-
Apr 23, 20247.667.787.667.787.78500
Apr 22, 20248.608.608.608.608.60-
Apr 19, 20248.608.608.608.608.60200
Apr 18, 20248.638.638.638.638.63100
Apr 17, 20248.318.388.288.388.382,100
Apr 16, 20248.058.058.058.058.05400
Apr 15, 20248.528.528.528.528.524,800
Apr 12, 20248.608.608.608.608.60300
Apr 11, 20248.518.518.518.518.51600
Apr 10, 20248.888.888.568.608.602,700
Apr 09, 20248.628.628.598.598.591,200
Apr 08, 20248.408.408.408.408.40100
Apr 05, 20248.068.098.068.098.09800
Apr 04, 20248.538.538.358.368.36800
Apr 03, 20248.258.298.258.288.281,700
Apr 02, 20248.508.738.418.738.735,200
Apr 01, 20248.008.007.857.977.971,000
Mar 28, 20248.298.298.108.168.161,200
Mar 27, 20248.158.157.968.048.04456,200
Mar 26, 20248.048.238.048.238.231,100
Mar 25, 20248.258.268.138.268.26600
Mar 22, 20248.328.328.328.328.32-
Mar 21, 20248.418.418.188.328.32500
Mar 20, 20248.108.158.108.138.13400
Mar 19, 20247.907.917.907.917.91300
Mar 18, 20247.727.767.607.767.762,200
Mar 15, 20247.507.537.447.537.531,600
Mar 14, 20248.608.608.608.608.60-
Mar 14, 20240.42 Dividend
Mar 13, 20248.588.608.588.608.181,300
Mar 12, 20248.708.708.708.708.28-
Mar 11, 20248.698.708.638.708.282,400
Mar 08, 20249.249.319.249.318.86900
Mar 07, 20249.569.569.569.569.09100
Mar 06, 20249.529.529.529.529.06100
Mar 05, 20249.369.369.259.258.802,000
Mar 04, 20249.199.199.199.198.74200
Mar 01, 20249.329.369.329.368.902,400
Feb 29, 20249.439.439.439.438.97-
Feb 28, 20249.439.439.439.438.9734,900
Feb 27, 20249.449.449.449.448.98300
Feb 26, 20249.239.239.239.238.78-
Feb 23, 20249.409.409.239.238.781,100
Feb 22, 20249.209.209.209.208.75100
Feb 21, 20249.059.319.059.208.755,900
Feb 20, 20249.799.799.799.799.31200
Feb 16, 20249.789.789.789.789.30300
Feb 15, 20249.609.629.589.629.151,700
Feb 14, 20249.509.509.509.509.04500
Feb 13, 20249.529.529.529.529.06300
Feb 12, 20249.759.799.759.799.311,800
Feb 09, 20249.559.559.559.559.08200
Feb 08, 20249.729.729.319.318.86600
Feb 07, 20249.769.789.769.789.30400
Feb 06, 20249.789.789.789.789.30100
Feb 05, 20249.649.739.549.549.07900
Feb 02, 202410.1010.1010.1010.109.61-
Feb 01, 202410.1010.1010.1010.109.61800
Jan 31, 202410.0910.0910.0910.099.60-
Jan 30, 202410.0910.0910.0910.099.60200
Jan 29, 202410.0710.0710.0710.079.58-
Jan 26, 202410.3410.3410.0710.079.58400
Jan 25, 20249.939.939.939.939.45-
Jan 24, 202410.0510.059.939.939.4510,300
Jan 23, 20249.259.309.139.138.683,900
Jan 22, 20249.219.219.219.218.76-
Jan 19, 20249.219.219.219.218.76-
Jan 18, 20249.509.509.219.218.762,000
Jan 17, 20248.958.958.808.808.37700
Jan 16, 20249.379.379.299.308.85500
Jan 12, 20249.809.809.599.599.12700
Jan 11, 20249.889.889.889.889.40400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...