Kumba Iron Ore Limited KIROY
4.38 USD -0.12 (-2.67%)
Regular-session close
4.35 Day range 4.40
4.33 52-week range 8.47
- YTD
- -38.66%
- 1 year
- -35.30%
KIROY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | -0.15 | -3.33% | 2,435 |
| Nov 12, 2026 | 4.62 | 4.62 | 4.45 | 4.50 | -0.13 | -2.81% | 11,800 |
| Nov 11, 2026 | 4.63 | 4.64 | 4.63 | 4.63 | +0.01 | +0.22% | 7,200 |
| Nov 10, 2026 | 4.60 | 4.69 | 4.58 | 4.62 | -0.11 | -2.33% | 22,700 |
| Nov 9, 2026 | 4.61 | 4.75 | 4.61 | 4.73 | +0.10 | +2.16% | 16,000 |
| Nov 6, 2026 | 4.51 | 4.64 | 4.51 | 4.63 | +0.13 | +2.89% | 29,900 |
| Nov 5, 2026 | 4.33 | 4.55 | 4.33 | 4.50 | 0.00 | 0.00% | 28,500 |
| Nov 4, 2026 | 4.51 | 4.54 | 4.36 | 4.50 | +0.11 | +2.51% | 63,600 |
| Nov 3, 2026 | 4.43 | 4.43 | 4.38 | 4.39 | 0.00 | 0.00% | 33,000 |
| Nov 2, 2026 | 4.42 | 4.54 | 4.38 | 4.39 | +0.03 | +0.69% | 57,200 |
| Oct 30, 2026 | 4.45 | 4.57 | 4.36 | 4.36 | -0.13 | -2.90% | 48,200 |
| Oct 29, 2026 | 4.52 | 4.52 | 4.47 | 4.49 | -0.07 | -1.54% | 52,400 |
| Oct 28, 2026 | 4.54 | 4.56 | 4.49 | 4.56 | -0.01 | -0.22% | 7,500 |
| Oct 27, 2026 | 4.57 | 4.58 | 4.54 | 4.57 | +0.03 | +0.66% | 15,200 |
| Oct 26, 2026 | 4.50 | 4.56 | 4.49 | 4.54 | +0.07 | +1.57% | 36,500 |
| Oct 23, 2026 | 4.45 | 4.50 | 4.45 | 4.47 | -0.03 | -0.67% | 16,300 |
| Oct 22, 2026 | 4.49 | 4.53 | 4.44 | 4.50 | -0.12 | -2.60% | 21,400 |
| Oct 21, 2026 | 4.62 | 4.64 | 4.51 | 4.62 | 0.00 | 0.00% | 15,100 |
| Oct 20, 2026 | 4.52 | 4.65 | 4.52 | 4.62 | +0.19 | +4.29% | 34,100 |
| Oct 19, 2026 | 4.50 | 4.51 | 4.42 | 4.43 | -0.09 | -1.99% | 23,800 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | -0.01 | -0.22% | 18,700 |
| Oct 15, 2026 | 4.50 | 4.54 | 4.46 | 4.53 | +0.05 | +1.12% | 48,100 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.47 | 4.48 | -0.05 | -1.10% | 17,900 |
| Oct 13, 2026 | 4.48 | 4.56 | 4.45 | 4.53 | +0.02 | +0.44% | 23,000 |
| Oct 12, 2026 | 4.54 | 4.54 | 4.48 | 4.51 | -0.03 | -0.66% | 34,900 |
| Oct 9, 2026 | 4.54 | 4.55 | 4.45 | 4.54 | +0.08 | +1.79% | 24,900 |
| Oct 8, 2026 | 4.46 | 4.57 | 4.44 | 4.46 | -0.01 | -0.22% | 23,500 |
| Oct 7, 2026 | 4.39 | 4.50 | 4.39 | 4.47 | -0.07 | -1.54% | 13,600 |
| Oct 6, 2026 | 4.57 | 4.58 | 4.49 | 4.54 | -0.03 | -0.66% | 11,000 |
| Oct 5, 2026 | 4.50 | 4.58 | 4.50 | 4.57 | +0.05 | +1.11% | 25,400 |
| Oct 2, 2026 | 4.50 | 4.58 | 4.49 | 4.52 | +0.01 | +0.22% | 11,800 |
| Oct 1, 2026 | 4.52 | 4.52 | 4.43 | 4.51 | -0.12 | -2.59% | 51,400 |
| Sep 30, 2026 | 4.60 | 4.67 | 4.57 | 4.63 | +0.06 | +1.31% | 19,000 |
| Sep 29, 2026 | 4.59 | 4.59 | 4.55 | 4.57 | -0.03 | -0.65% | 11,700 |
| Sep 28, 2026 | 4.59 | 4.60 | 4.53 | 4.60 | -0.04 | -0.86% | 37,500 |
| Sep 25, 2026 | 4.65 | 4.70 | 4.63 | 4.64 | -0.18 | -3.73% | 17,300 |
| Sep 24, 2026 | 4.70 | 4.97 | 4.68 | 4.82 | +0.10 | +2.12% | 19,300 |
| Sep 23, 2026 | 4.86 | 4.86 | 4.65 | 4.72 | -0.06 | -1.26% | 34,500 |
| Sep 22, 2026 | 4.84 | 4.84 | 4.74 | 4.78 | +0.02 | +0.42% | 13,400 |
| Sep 21, 2026 | 4.75 | 4.80 | 4.70 | 4.76 | +0.08 | +1.71% | 26,700 |
| Sep 18, 2026 | 4.51 | 4.68 | 4.51 | 4.68 | -0.01 | -0.21% | 45,200 |
| Sep 17, 2026 | 4.58 | 4.83 | 4.58 | 4.69 | -0.21 | -4.29% | 111,200 |
| Sep 16, 2026 | 5.13 | 5.13 | 4.84 | 4.90 | -0.09 | -1.80% | 37,800 |
| Sep 15, 2026 | 5.03 | 5.07 | 4.94 | 4.99 | -0.02 | -0.40% | 26,300 |
| Sep 14, 2026 | 5.05 | 5.05 | 4.90 | 5.01 | -0.16 | -3.09% | 43,000 |
| Sep 11, 2026 | 5.16 | 5.21 | 5.10 | 5.17 | +0.05 | +0.98% | 13,200 |
| Sep 10, 2026 | 5.38 | 5.38 | 5.12 | 5.12 | -0.07 | -1.35% | 43,700 |
| Sep 9, 2026 | 5.13 | 5.28 | 5.13 | 5.19 | -0.18 | -3.35% | 73,700 |
| Sep 8, 2026 | 5.17 | 5.40 | 5.17 | 5.37 | +0.21 | +4.07% | 22,500 |
| Sep 4, 2026 | 5.19 | 5.19 | 5.14 | 5.16 | -0.16 | -3.01% | 10,600 |
| Sep 3, 2026 | 5.20 | 5.32 | 5.19 | 5.32 | +0.29 | +5.77% | 41,700 |
| Sep 2, 2026 | 5.06 | 5.07 | 4.94 | 5.03 | -0.02 | -0.40% | 74,700 |
| Sep 1, 2026 | 5.18 | 5.18 | 4.94 | 5.05 | -0.03 | -0.59% | 81,800 |
| Aug 31, 2026 | 5.05 | 5.10 | 5.00 | 5.08 | +0.03 | +0.59% | 26,700 |
| Aug 28, 2026 | 5.11 | 5.12 | 5.04 | 5.05 | 0.00 | 0.00% | 12,400 |
| Aug 27, 2026 | 5.05 | 5.09 | 4.99 | 5.05 | -0.06 | -1.17% | 26,000 |
| Aug 26, 2026 | 5.06 | 5.14 | 5.05 | 5.11 | -0.05 | -0.97% | 49,000 |
| Aug 25, 2026 | 5.06 | 5.19 | 5.06 | 5.16 | +0.03 | +0.58% | 19,500 |
| Aug 24, 2026 | 5.16 | 5.42 | 5.10 | 5.13 | -0.03 | -0.58% | 24,700 |
| Aug 21, 2026 | 5.01 | 5.19 | 5.01 | 5.16 | +0.01 | +0.19% | 29,900 |
| Aug 20, 2026 | 5.17 | 5.24 | 5.04 | 5.15 | +0.01 | +0.19% | 32,800 |
| Aug 19, 2026 | 5.19 | 5.26 | 5.14 | 5.14 | +0.06 | +1.18% | 23,800 |
| Aug 18, 2026 | 5.13 | 5.16 | 5.04 | 5.08 | -0.02 | -0.39% | 36,000 |
| Aug 17, 2026 | 5.09 | 5.20 | 5.03 | 5.10 | -0.10 | -1.92% | 39,100 |
| Aug 14, 2026 | 5.15 | 5.22 | 5.12 | 5.20 | +0.06 | +1.17% | 54,400 |
65 days, newest first. Daily bars as drawn on the KIROY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.