OTC Markets OTCPK - Delayed Quote
USD
Kumba Iron Ore Limited (KIROY)
4.3600
-0.1300
(-2.90%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.4500
4.5700
4.3600
4.3600
4.3600
48,200
Oct 29, 2026
4.5200
4.5200
4.4700
4.4900
4.4900
52,400
Oct 28, 2026
4.5400
4.5600
4.4900
4.5600
4.5600
7,500
Oct 27, 2026
4.5700
4.5800
4.5400
4.5700
4.5700
15,200
Oct 26, 2026
4.5000
4.5600
4.4900
4.5400
4.5400
36,500
Oct 23, 2026
4.4500
4.5000
4.4500
4.4700
4.4700
16,300
Oct 22, 2026
4.4900
4.5300
4.4400
4.5000
4.5000
21,400
Oct 21, 2026
4.6200
4.6400
4.5100
4.6200
4.6200
15,100
Oct 20, 2026
4.5200
4.6500
4.5200
4.6200
4.6200
34,100
Oct 19, 2026
4.5000
4.5100
4.4200
4.4300
4.4300
23,800
Oct 16, 2026
4.6000
4.6000
4.5200
4.5200
4.5200
18,700
Oct 15, 2026
4.5000
4.5400
4.4600
4.5300
4.5300
48,100
Oct 14, 2026
4.5500
4.5500
4.4700
4.4800
4.4800
17,900
Oct 13, 2026
4.4800
4.5600
4.4500
4.5300
4.5300
23,000
Oct 12, 2026
4.5400
4.5400
4.4800
4.5100
4.5100
34,900
Oct 9, 2026
4.5400
4.5500
4.4500
4.5400
4.5400
24,900
Oct 8, 2026
4.4600
4.5700
4.4400
4.4600
4.4600
23,500
Oct 7, 2026
4.3900
4.5000
4.3900
4.4700
4.4700
13,600
Oct 6, 2026
4.5700
4.5800
4.4900
4.5400
4.5400
11,000
Oct 5, 2026
4.5000
4.5800
4.5000
4.5700
4.5700
25,400
Oct 2, 2026
4.5000
4.5800
4.4900
4.5200
4.5200
11,800
Oct 1, 2026
4.5200
4.5200
4.4300
4.5100
4.5100
51,400
Sep 30, 2026
4.6000
4.6700
4.5700
4.6300
4.6300
19,000
Sep 29, 2026
4.5900
4.5900
4.5500
4.5700
4.5700
11,700
Sep 28, 2026
4.5900
4.6000
4.5300
4.6000
4.6000
37,500
Sep 25, 2026
4.6500
4.7000
4.6300
4.6400
4.6400
17,300
Sep 24, 2026
4.7000
4.9700
4.6800
4.8200
4.8200
19,300
Sep 23, 2026
4.8600
4.8600
4.6500
4.7200
4.7200
34,500
Sep 22, 2026
4.8400
4.8400
4.7400
4.7800
4.7800
13,400
Sep 21, 2026
4.7500
4.8000
4.7000
4.7600
4.7600
26,700
Sep 18, 2026
4.5100
4.6800
4.5100
4.6800
4.6800
45,200
Sep 17, 2026
4.5800
4.8300
4.5800
4.6900
4.6900
111,200
Sep 16, 2026
5.1300
5.1300
4.8400
4.9000
4.9000
37,800
Sep 15, 2026
5.0300
5.0700
4.9400
4.9900
4.9900
26,300
Sep 14, 2026
5.0500
5.0500
4.9000
5.0100
5.0100
43,000
Sep 11, 2026
5.1600
5.2100
5.1000
5.1700
5.1700
13,200
Sep 10, 2026
5.3800
5.3800
5.1200
5.1200
5.1200
43,700
Sep 9, 2026
5.1300
5.2800
5.1300
5.1900
5.1900
73,700
Sep 8, 2026
5.1700
5.4000
5.1700
5.3700
5.3700
22,500
Sep 4, 2026
5.1900
5.1900
5.1400
5.1600
5.1600
10,600
Sep 3, 2026
5.2000
5.3200
5.1900
5.3200
5.3200
41,700
Sep 2, 2026
5.0600
5.0700
4.9400
5.0300
5.0300
74,700
Sep 1, 2026
5.1800
5.1800
4.9400
5.0500
5.0500
81,800
Aug 31, 2026
5.0500
5.1000
5.0000
5.0800
5.0800
26,700
Aug 28, 2026
5.1100
5.1200
5.0400
5.0500
5.0500
12,400
Aug 27, 2026
5.0500
5.0900
4.9900
5.0500
5.0500
26,000
Aug 26, 2026
5.0600
5.1400
5.0500
5.1100
5.1100
49,000
Aug 25, 2026
5.0600
5.1900
5.0600
5.1600
5.1600
19,500
Aug 24, 2026
5.1600
5.4200
5.1000
5.1300
5.1300
24,700
Aug 21, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
5.0100
5.1900
5.0100
5.1600
5.1600
29,900
Aug 20, 2026
5.1700
5.2400
5.0400
5.1500
4.9930
32,800
Aug 19, 2026
5.1900
5.2600
5.1400
5.1400
4.9833
23,800
Aug 18, 2026
5.1300
5.1600
5.0400
5.0800
4.9251
36,000
Aug 17, 2026
5.0900
5.2000
5.0300
5.1000
4.9445
39,100
Aug 14, 2026
5.1500
5.2200
5.1200
5.2000
5.0415
54,400
Aug 13, 2026
5.2400
5.2400
5.1100
5.1400
4.9833
62,000
Aug 12, 2026
5.3600
5.3800
5.3000
5.3300
5.1675
19,000
Aug 11, 2026
5.4800
5.5500
5.3400
5.4000
5.2354
18,400
Aug 10, 2026
5.6000
5.6500
5.5000
5.5000
5.3323
13,200
Aug 7, 2026
5.3500
5.5000
5.3500
5.4600
5.2935
32,800
Aug 6, 2026
5.5100
5.5100
5.2200
5.2800
5.1190
32,600
Aug 5, 2026
5.4000
5.4700
5.2800
5.3400
5.1772
20,200
Aug 4, 2026
5.3000
5.3700
5.3000
5.3700
5.2063
6,600
Aug 3, 2026
5.1500
5.2500
5.1300
5.2500
5.0900
38,600
Jul 31, 2026
5.3600
5.4100
5.2900
5.3700
5.2063
11,100
Jul 30, 2026
5.0700
5.4500
5.0700
5.4200
5.2548
18,900
Jul 29, 2026
5.3100
5.4500
5.2200
5.2600
5.0996
64,200
Jul 28, 2026
5.4000
5.6300
5.3400
5.4100
5.2451
41,200
Jul 27, 2026
5.6800
5.7000
5.2500
5.3500
5.1869
57,600
Jul 24, 2026
5.2900
5.3600
5.2600
5.3100
5.1481
81,000
Jul 23, 2026
5.3300
5.3300
5.0900
5.1900
5.0318
214,300
Jul 22, 2026
5.0800
5.7000
5.0800
5.7000
5.5262
142,100
Jul 21, 2026
5.5000
5.7000
5.2100
5.2800
5.1190
88,100
Jul 20, 2026
5.5100
5.6200
5.5000
5.5600
5.3905
137,000
Jul 17, 2026
5.6000
6.0000
5.6000
5.8500
5.6717
33,200
Jul 16, 2026
5.8400
6.0400
5.7500
5.7900
5.6135
26,400
Jul 15, 2026
5.8100
5.9300
5.8000
5.9100
5.7298
12,300
Jul 14, 2026
5.8600
5.9100
5.8300
5.9100
5.7298
54,100
Jul 13, 2026
5.8000
6.0000
5.7800
5.7800
5.6038
46,500
Jul 10, 2026
5.9400
5.9900
5.8500
5.9900
5.8074
34,100
Jul 9, 2026
5.5300
5.6300
5.5300
5.6300
5.4584
125,000
Jul 8, 2026
5.7800
5.7800
5.4400
5.5400
5.3711
166,200
Jul 7, 2026
5.8800
6.0500
5.8400
5.8900
5.7104
86,700
Jul 6, 2026
6.0000
6.2900
5.9400
6.0100
5.8268
74,600
Jul 2, 2026
6.3900
6.3900
5.9300
6.0000
5.8171
77,400
Jul 1, 2026
5.8800
6.0000
5.8000
6.0000
5.8171
291,300
Jun 30, 2026
6.0500
6.1900
5.9500
6.0800
5.8946
352,300
Jun 29, 2026
6.2400
6.2400
6.0600
6.1900
6.0013
116,900
Jun 26, 2026
6.3000
6.3000
6.0400
6.0600
5.8753
209,800
Jun 25, 2026
6.3100
6.3200
5.9700
6.2300
6.0401
439,100
Jun 24, 2026
6.0600
6.0600
5.8600
5.9500
5.7686
9,200
Jun 23, 2026
6.0000
6.0600
5.9900
6.0600
5.8753
3,900
Jun 22, 2026
6.0800
6.1100
6.0800
6.1100
5.9237
2,400
Jun 18, 2026
5.8900
6.5400
5.8900
6.1800
5.9916
4,600
Jun 17, 2026
6.1700
6.5000
6.1700
6.2300
6.0401
4,900
Jun 16, 2026
6.8400
6.8400
6.8400
6.8400
6.6315
2,100
Jun 15, 2026
6.6200
6.6200
6.3000
6.5200
6.3212
7,700
Jun 12, 2026
6.2900
6.2900
6.1900
6.1900
6.0013
3,900
Jun 11, 2026
5.8700
6.0900
5.8700
6.0900
5.9043
1,400
Jun 10, 2026
6.0000
6.0100
5.8000
5.8700
5.6911
10,900
Jun 9, 2026
6.4900
6.4900
6.0200
6.0200
5.8365
4,900
Jun 8, 2026
6.2400
6.2400
6.2400
6.2400
6.0498
2,100
Jun 5, 2026
6.2900
6.2900
6.1200
6.1300
5.9431
12,600
Jun 4, 2026
6.7700
6.7700
6.3600
6.3900
6.1952
6,100
Jun 3, 2026
6.8400
6.8400
6.5000
6.5200
6.3212
2,700
Jun 2, 2026
6.5700
6.6400
6.4100
6.4100
6.2146
3,200
Jun 1, 2026
6.5000
6.5500
6.4800
6.4800
6.2825
2,200
May 29, 2026
6.6800
6.6800
6.6800
6.6800
6.4764
300
May 28, 2026
6.7000
6.7000
6.6500
6.7000
6.4957
8,400
May 27, 2026
6.5300
6.5300
6.5200
6.5300
6.3309
1,300
May 26, 2026
6.4300
6.6200
6.4300
6.4700
6.2728
6,000
May 22, 2026
6.2100
6.3000
6.1700
6.3000
6.1079
8,900
May 21, 2026
6.3000
6.3000
6.3000
6.3000
6.1079
1,100
May 20, 2026
6.2200
6.3000
6.1500
6.3000
6.1079
4,700
May 19, 2026
6.2500
6.2600
6.1800
6.1800
5.9916
5,700
May 18, 2026
6.2100
6.5000
6.2100
6.2700
6.0789
3,300
May 15, 2026
6.6900
6.6900
6.2600
6.2600
6.0692
12,900
May 14, 2026
6.8300
7.0900
6.8300
6.9600
6.7478
1,200
May 13, 2026
7.0400
7.0400
6.6700
6.7000
6.4957
6,700
May 12, 2026
6.9000
6.9000
6.6200
6.6800
6.4764
2,900
May 11, 2026
6.9000
6.9000
6.7400
6.8500
6.6412
4,600
May 8, 2026
6.6400
6.7000
6.6300
6.7000
6.4957
5,600
May 7, 2026
6.7900
6.8200
6.6700
6.6700
6.4667
7,900
May 6, 2026
6.5300
6.7500
6.5300
6.7500
6.5442
20,400
May 5, 2026
6.4300
6.4500
6.4000
6.4000
6.2049
2,900
May 4, 2026
6.3500
6.3600
6.2800
6.3200
6.1273
8,500
May 1, 2026
6.4800
6.4900
6.3200
6.4100
6.2146
1,200
Apr 30, 2026
6.1200
6.3600
6.1200
6.3600
6.1661
29,200
Apr 29, 2026
6.2500
6.2500
6.1200
6.1400
5.9528
22,200
Apr 28, 2026
6.3500
6.3500
6.2300
6.2700
6.0789
4,700
Apr 27, 2026
6.3500
6.4200
6.3000
6.3400
6.1467
332,200
Apr 24, 2026
6.4000
6.4000
6.3200
6.3300
6.1370
4,200
Apr 23, 2026
6.6400
6.6400
6.4500
6.4500
6.2534
13,100
Apr 22, 2026
6.4900
6.5900
6.4900
6.5900
6.3891
500
Apr 21, 2026
6.6400
6.6700
6.4900
6.4900
6.2921
5,200
Apr 20, 2026
6.6100
6.6600
6.5600
6.6600
6.4570
11,900
Apr 17, 2026
6.6000
6.7500
6.6000
6.7400
6.5345
2,800
Apr 16, 2026
7.0300
7.0300
6.6300
6.6800
6.4764
6,000
Apr 15, 2026
6.7000
6.8100
6.6900
6.8100
6.6024
2,600
Apr 14, 2026
6.7500
6.8000
6.7400
6.8000
6.5927
3,000
Apr 13, 2026
6.5300
6.5600
6.5100
6.5600
6.3600
41,300
Apr 10, 2026
6.6000
6.6000
6.5700
6.5700
6.3697
1,900
Apr 9, 2026
6.5800
6.8200
6.5800
6.7200
6.5151
5,700
Apr 8, 2026
6.6000
6.7700
6.6000
6.7700
6.5636
5,100
Apr 7, 2026
6.4500
6.4600
6.3500
6.4100
6.2146
8,100
Apr 6, 2026
6.5500
6.6000
6.4500
6.4500
6.2534
7,500
Apr 2, 2026
6.4000
6.5900
6.3200
6.4500
6.2534
29,400
Apr 1, 2026
6.5400
6.6000
6.5000
6.5700
6.3697
14,800
Mar 31, 2026
6.2900
6.4200
6.2900
6.4200
6.2243
4,200
Mar 30, 2026
6.3600
6.3600
6.1500
6.1600
5.9722
29,600
Mar 27, 2026
6.1500
6.1600
6.0600
6.1000
5.9140
12,300
Mar 26, 2026
6.3900
6.3900
6.1000
6.1000
5.9140
20,500
Mar 25, 2026
5.8200
6.2400
5.8200
6.2200
6.0304
24,000
Mar 24, 2026
5.9100
6.0100
5.9100
6.0000
5.8171
2,500
Mar 23, 2026
6.0000
6.1700
5.9300
5.9700
5.7880
11,100
Mar 20, 2026
6.1700
6.1700
5.9500
5.9500
5.7686
8,300
Mar 19, 2026
6.2000
6.2100
6.0400
6.1900
6.0013
4,800
Mar 18, 2026
6.3400
6.5400
6.3200
6.3900
6.1952
5,500
Mar 17, 2026
6.5300
6.5700
6.5300
6.5700
6.3697
700
Mar 16, 2026
6.2000
6.5400
6.1200
6.4300
6.2340
14,600
Mar 13, 2026
0.322
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
6.3300
6.4100
6.2500
6.2500
6.0595
4,500
Mar 12, 2026
6.5700
7.0100
6.5600
6.8800
6.3581
3,100
Mar 11, 2026
6.6100
6.8300
6.6100
6.8300
6.3119
3,300
Mar 10, 2026
6.5800
7.1800
6.5400
7.0400
6.5059
5,600
Mar 9, 2026
6.7700
7.0500
6.5400
6.8300
6.3119
21,400
Mar 6, 2026
7.0500
7.1400
7.0400
7.0800
6.5429
10,200
Mar 5, 2026
7.3100
7.3600
7.3100
7.3600
6.8017
900
Mar 4, 2026
7.3000
7.3800
7.3000
7.3500
6.7924
2,800
Mar 3, 2026
7.3200
7.3400
7.0800
7.3200
6.7647
3,300
Mar 2, 2026
7.6400
7.7400
7.6400
7.7000
7.1159
6,000
Feb 27, 2026
7.5800
7.5800
7.5800
7.5800
7.0050
-
Feb 26, 2026
7.6000
7.6000
7.5800
7.5800
7.0050
2,200
Feb 25, 2026
7.7000
7.7000
7.6000
7.6000
7.0235
1,200
Feb 24, 2026
7.6200
7.6200
7.6000
7.6000
7.0235
1,200
Feb 23, 2026
7.6500
7.7000
7.6100
7.6100
7.0327
3,300
Feb 20, 2026
7.5800
7.6600
7.5500
7.5900
7.0142
2,600
Feb 19, 2026
7.3500
7.6500
7.2300
7.6200
7.0419
7,500
Feb 18, 2026
7.6300
7.6700
7.6300
7.6500
7.0697
2,300
Feb 17, 2026
7.8500
7.8500
7.2600
7.7000
7.1159
2,000
Feb 13, 2026
7.7500
7.8500
7.6600
7.8500
7.2545
13,100
Feb 12, 2026
8.1800
8.1800
8.0100
8.0100
7.4024
10,200
Feb 11, 2026
8.2100
8.2500
8.1900
8.2300
7.6057
7,900
Feb 10, 2026
8.4700
8.4700
7.9000
8.0400
7.4301
10,800
Feb 9, 2026
8.0400
8.0700
7.9000
8.0700
7.4578
3,700
Feb 6, 2026
7.7900
7.9100
7.7500
7.9100
7.3099
4,300
Feb 5, 2026
8.2900
8.2900
7.9400
7.9900
7.3839
6,900
Feb 4, 2026
8.0400
8.0400
7.6800
7.7500
7.1621
12,500
Feb 3, 2026
7.9000
7.9000
7.8800
7.9000
7.3007
3,500
Feb 2, 2026
7.9200
7.9200
7.3900
7.4000
6.8386
7,900
Jan 30, 2026
7.6300
7.8900
7.5000
7.5500
6.9772
41,200
Jan 29, 2026
8.0200
8.1000
7.9300
8.1000
7.4855
4,900
Jan 28, 2026
7.6500
7.9900
7.6500
7.9300
7.3284
55,500
Jan 27, 2026
7.3900
7.8400
7.3900
7.8400
7.2452
9,200
Jan 26, 2026
7.9700
7.9700
7.8800
7.8900
7.2915
5,800
Jan 23, 2026
7.7700
7.8200
7.6800
7.8200
7.2268
6,400
Jan 22, 2026
7.6100
7.7000
7.6100
7.6600
7.0789
7,600
Jan 21, 2026
7.5400
7.6200
7.4800
7.4900
6.9218
7,100
Jan 20, 2026
7.1900
7.3200
7.1000
7.3100
6.7555
5,900
Jan 16, 2026
7.6000
7.6000
7.2100
7.3800
6.8201
7,600
Jan 15, 2026
7.2600
7.3500
7.2000
7.3000
6.7462
5,500
Jan 14, 2026
7.3800
7.4300
7.2800
7.3300
6.7739
8,400
Jan 13, 2026
7.3400
7.5300
7.3000
7.3800
6.8201
10,600
Jan 12, 2026
7.2600
7.5200
7.2600
7.4100
6.8479
7,900
Jan 9, 2026
7.4300
7.5400
7.4000
7.5000
6.9310
10,400
Jan 8, 2026
7.2000
7.2700
7.2000
7.2600
6.7092
7,000
Jan 7, 2026
7.6000
7.7000
7.5400
7.5500
6.9772
11,400
Jan 6, 2026
7.5300
7.6800
7.5300
7.6500
7.0697
6,000
Jan 5, 2026
7.7000
7.7000
7.3600
7.4000
6.8386
9,800
Jan 2, 2026
7.2900
7.3500
7.2800
7.3500
6.7924
3,000
Dec 31, 2025
7.1400
7.2300
7.1400
7.1400
6.5984
3,800
Dec 30, 2025
7.0600
7.2000
7.0600
7.1400
6.5984
12,100
Dec 29, 2025
7.0100
7.0600
7.0100
7.0400
6.5059
2,000
Dec 26, 2025
6.9900
7.0100
6.9900
7.0000
6.4690
5,300
Dec 24, 2025
6.9700
6.9800
6.9600
6.9700
6.4412
800
Dec 23, 2025
6.9900
7.0100
6.9400
6.9800
6.4505
18,900
Dec 22, 2025
6.9500
6.9500
6.8700
6.9200
6.3950
1,200
Dec 19, 2025
6.7800
6.9000
6.7800
6.9000
6.3766
3,300
Dec 18, 2025
6.9200
7.0000
6.9200
6.9700
6.4412
1,900
Dec 17, 2025
6.9200
6.9200
6.8600
6.8800
6.3581
4,000
Dec 16, 2025
6.8100
6.9900
6.6800
6.6800
6.1732
4,900
Dec 15, 2025
6.9100
6.9100
6.6900
6.7500
6.2379
4,300
Dec 12, 2025
6.8100
7.0700
6.8100
6.9300
6.4043
10,000
Dec 11, 2025
6.6800
6.8100
6.6800
6.8100
6.2934
4,600
Dec 10, 2025
6.9900
6.9900
6.6800
6.7200
6.2102
5,400
Dec 9, 2025
6.4900
6.7000
6.3700
6.7000
6.1917
19,500
Dec 8, 2025
6.8100
6.8100
6.6500
6.6900
6.1825
10,200
Dec 5, 2025
6.8800
7.0000
6.8600
6.8800
6.3581
2,400
Dec 4, 2025
6.7800
6.9000
6.7800
6.8600
6.3396
8,400
Dec 3, 2025
6.8200
6.8900
6.7700
6.7700
6.2564
39,500
Dec 2, 2025
6.5100
6.5100
6.5000
6.5100
6.0161
1,600
Dec 1, 2025
6.6000
6.6300
6.5800
6.5800
6.0808
3,600
Nov 28, 2025
6.6400
6.6700
6.5300
6.6300
6.1270
6,000
Nov 26, 2025
6.6500
6.6800
6.6400
6.6500
6.1455
4,800
Nov 25, 2025
6.5000
6.5000
6.4900
6.4900
5.9977
400
Nov 24, 2025
6.0000
6.4300
6.0000
6.4300
5.9422
2,100
Nov 21, 2025
6.3500
6.4100
6.2600
6.3900
5.9052
13,300
Nov 20, 2025
6.8000
6.8000
6.4700
6.6700
6.1640
6,700
Nov 19, 2025
6.6000
6.7000
6.5700
6.6200
6.1178
7,000
Nov 18, 2025
6.5300
6.5800
6.5300
6.5300
6.0346
1,900
Nov 17, 2025
6.6100
6.6800
6.4900
6.4900
5.9977
6,200
Nov 14, 2025
6.1600
6.7800
6.1600
6.6300
6.1270
2,700
Nov 13, 2025
6.6200
6.7700
6.6200
6.7700
6.2564
1,300
Nov 12, 2025
6.9800
6.9800
6.6200
6.7700
6.2564
3,000
Nov 11, 2025
6.5300
6.6500
6.5200
6.5300
6.0346
9,300
Nov 10, 2025
6.4700
6.6100
6.4700
6.6000
6.0993
8,300
Nov 7, 2025
6.3500
6.4700
6.3000
6.4700
5.9792
7,000
Nov 6, 2025
6.5200
6.5200
6.4200
6.4500
5.9607
2,100
Nov 5, 2025
6.4000
6.6400
6.4000
6.6000
6.0993
6,300
Nov 4, 2025
6.6800
6.6800
6.3500
6.4000
5.9145
13,400
Nov 3, 2025
6.9000
7.0300
6.5000
6.5800
6.0808
65,300
Oct 31, 2025
7.0800
7.0800
6.4100
6.7600
6.2472
41,600
