Other OTC - Delayed Quote • USD
Kumba Iron Ore Limited (KIROY)
As of 11:27 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.35 | 8.35 | 8.28 | 8.33 | 8.33 | 1,006 |
| Apr 25, 2024 | 7.72 | 8.04 | 7.72 | 8.04 | 8.04 | 3,400 |
| Apr 24, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Apr 23, 2024 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 500 |
| Apr 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Apr 19, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| Apr 18, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 100 |
| Apr 17, 2024 | 8.31 | 8.38 | 8.28 | 8.38 | 8.38 | 2,100 |
| Apr 16, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 400 |
| Apr 15, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4,800 |
| Apr 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| Apr 11, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 600 |
| Apr 10, 2024 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | 2,700 |
| Apr 9, 2024 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 1,200 |
| Apr 8, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
| Apr 5, 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 800 |
| Apr 4, 2024 | 8.53 | 8.53 | 8.35 | 8.36 | 8.36 | 800 |
| Apr 3, 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 1,700 |
| Apr 2, 2024 | 8.50 | 8.73 | 8.41 | 8.73 | 8.73 | 5,200 |
| Apr 1, 2024 | 8.00 | 8.00 | 7.85 | 7.97 | 7.97 | 1,000 |
| Mar 28, 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.16 | 1,200 |
| Mar 27, 2024 | 8.15 | 8.15 | 7.96 | 8.04 | 8.04 | 456,200 |
| Mar 26, 2024 | 8.04 | 8.23 | 8.04 | 8.23 | 8.23 | 1,100 |
| Mar 25, 2024 | 8.25 | 8.26 | 8.13 | 8.26 | 8.26 | 600 |
| Mar 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Mar 21, 2024 | 8.41 | 8.41 | 8.18 | 8.32 | 8.32 | 500 |
| Mar 20, 2024 | 8.10 | 8.15 | 8.10 | 8.13 | 8.13 | 400 |
| Mar 19, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 300 |
| Mar 18, 2024 | 7.72 | 7.76 | 7.60 | 7.76 | 7.76 | 2,200 |
| Mar 15, 2024 | 7.50 | 7.53 | 7.44 | 7.53 | 7.53 | 1,600 |
| Mar 14, 2024 | 0.42 Dividend | |||||
| Mar 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Mar 13, 2024 | 8.58 | 8.60 | 8.58 | 8.60 | 8.18 | 1,300 |
| Mar 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Mar 11, 2024 | 8.69 | 8.70 | 8.63 | 8.70 | 8.28 | 2,400 |
| Mar 8, 2024 | 9.24 | 9.31 | 9.24 | 9.31 | 8.86 | 900 |
| Mar 7, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.09 | 100 |
| Mar 6, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.06 | 100 |
| Mar 5, 2024 | 9.36 | 9.36 | 9.25 | 9.25 | 8.80 | 2,000 |
| Mar 4, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.74 | 200 |
| Mar 1, 2024 | 9.32 | 9.36 | 9.32 | 9.36 | 8.90 | 2,400 |
| Feb 29, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.97 | - |
| Feb 28, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.97 | 34,900 |
| Feb 27, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.98 | 300 |
| Feb 26, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.78 | - |
| Feb 23, 2024 | 9.40 | 9.40 | 9.23 | 9.23 | 8.78 | 1,100 |
| Feb 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.75 | 100 |
| Feb 21, 2024 | 9.05 | 9.31 | 9.05 | 9.20 | 8.75 | 5,900 |
| Feb 20, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.31 | 200 |
| Feb 16, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.30 | 300 |
| Feb 15, 2024 | 9.60 | 9.62 | 9.58 | 9.62 | 9.15 | 1,700 |
| Feb 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | 500 |
| Feb 13, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.06 | 300 |
| Feb 12, 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.31 | 1,800 |
| Feb 9, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.08 | 200 |
| Feb 8, 2024 | 9.72 | 9.72 | 9.31 | 9.31 | 8.86 | 600 |
| Feb 7, 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.30 | 400 |
| Feb 6, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.30 | 100 |
| Feb 5, 2024 | 9.64 | 9.73 | 9.54 | 9.54 | 9.07 | 900 |
| Feb 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | - |
| Feb 1, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | 800 |
| Jan 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.60 | - |
| Jan 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.60 | 200 |
| Jan 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.58 | - |
| Jan 26, 2024 | 10.34 | 10.34 | 10.07 | 10.07 | 9.58 | 400 |
| Jan 25, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.45 | - |
| Jan 24, 2024 | 10.05 | 10.05 | 9.93 | 9.93 | 9.45 | 10,300 |
| Jan 23, 2024 | 9.25 | 9.30 | 9.13 | 9.13 | 8.68 | 3,900 |
| Jan 22, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | - |
| Jan 19, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | - |
| Jan 18, 2024 | 9.50 | 9.50 | 9.21 | 9.21 | 8.76 | 2,000 |
| Jan 17, 2024 | 8.95 | 8.95 | 8.80 | 8.80 | 8.37 | 700 |
| Jan 16, 2024 | 9.37 | 9.37 | 9.29 | 9.30 | 8.85 | 500 |
| Jan 12, 2024 | 9.80 | 9.80 | 9.59 | 9.59 | 9.12 | 700 |
| Jan 11, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.40 | 400 |
| Jan 10, 2024 | 9.91 | 9.91 | 9.65 | 9.65 | 9.18 | 200 |
| Jan 9, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.56 | 700 |
| Jan 8, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | - |
| Jan 5, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | 200 |
| Jan 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | - |
| Jan 3, 2024 | 10.34 | 10.50 | 10.34 | 10.50 | 9.99 | 1,800 |
| Jan 2, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.56 | - |
| Dec 29, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.56 | - |
| Dec 28, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.56 | - |
| Dec 27, 2023 | 10.51 | 11.10 | 10.51 | 11.10 | 10.56 | 1,200 |
| Dec 26, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.23 | - |
| Dec 22, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.23 | 200 |
| Dec 21, 2023 | 10.66 | 10.70 | 10.66 | 10.70 | 10.18 | 200 |
| Dec 20, 2023 | 10.50 | 10.54 | 10.50 | 10.54 | 10.03 | 500 |
| Dec 19, 2023 | 10.63 | 10.70 | 10.63 | 10.70 | 10.18 | 2,300 |
| Dec 18, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.17 | 200 |
| Dec 15, 2023 | 10.79 | 10.79 | 10.48 | 10.61 | 10.09 | 1,100 |
| Dec 14, 2023 | 10.31 | 10.54 | 10.31 | 10.54 | 10.03 | 5,200 |
| Dec 13, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.51 | - |
| Dec 12, 2023 | 9.90 | 10.05 | 9.89 | 10.00 | 9.51 | 800 |
| Dec 11, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.52 | 200 |
| Dec 8, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 9.86 | 300 |
| Dec 7, 2023 | 10.50 | 10.58 | 10.50 | 10.58 | 10.06 | 600 |
| Dec 6, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | - |
| Dec 5, 2023 | 10.62 | 10.62 | 10.28 | 10.28 | 9.78 | 1,000 |
| Dec 4, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - |
| Dec 1, 2023 | 10.80 | 11.00 | 10.80 | 11.00 | 10.46 | 2,200 |
| Nov 30, 2023 | 10.44 | 10.66 | 10.44 | 10.66 | 10.14 | 600 |
| Nov 29, 2023 | 10.98 | 10.98 | 10.67 | 10.71 | 10.19 | 16,600 |
| Nov 28, 2023 | 11.00 | 11.16 | 11.00 | 11.16 | 10.61 | 14,000 |
| Nov 27, 2023 | 10.85 | 11.03 | 10.65 | 10.85 | 10.32 | 34,800 |
| Nov 24, 2023 | 10.50 | 10.75 | 10.50 | 10.65 | 10.13 | 5,000 |
| Nov 22, 2023 | 10.75 | 10.80 | 10.56 | 10.56 | 10.04 | 53,200 |
| Nov 21, 2023 | 10.46 | 10.46 | 10.04 | 10.04 | 9.55 | 1,500 |
| Nov 20, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 9.91 | 100 |
| Nov 17, 2023 | 10.25 | 10.25 | 10.02 | 10.02 | 9.53 | 200 |
| Nov 16, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.41 | 500 |
| Nov 15, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.77 | - |
| Nov 14, 2023 | 10.00 | 10.44 | 10.00 | 10.27 | 9.77 | 13,100 |
| Nov 13, 2023 | 9.57 | 9.57 | 9.51 | 9.51 | 9.05 | 1,600 |
| Nov 10, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.81 | 200 |
| Nov 9, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 8.92 | - |
| Nov 8, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 8.92 | - |
| Nov 7, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 8.92 | 200 |
| Nov 6, 2023 | 9.51 | 9.51 | 9.43 | 9.43 | 8.97 | 2,600 |
| Nov 3, 2023 | 9.29 | 9.75 | 9.29 | 9.56 | 9.09 | 5,500 |
| Nov 2, 2023 | 9.15 | 9.20 | 9.15 | 9.16 | 8.71 | 700 |
| Nov 1, 2023 | 8.90 | 9.00 | 8.58 | 9.00 | 8.56 | 1,000 |
| Oct 31, 2023 | 8.73 | 9.00 | 8.69 | 9.00 | 8.56 | 1,200 |
| Oct 30, 2023 | 8.74 | 8.97 | 8.74 | 8.87 | 8.44 | 3,800 |
| Oct 27, 2023 | 8.57 | 8.79 | 8.57 | 8.63 | 8.21 | 19,700 |
| Oct 26, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 7.96 | - |
| Oct 25, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 7.96 | - |
| Oct 24, 2023 | 8.33 | 8.37 | 8.33 | 8.37 | 7.96 | 1,300 |
| Oct 23, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.06 | 300 |
| Oct 20, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.03 | - |
| Oct 19, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.03 | 100 |
| Oct 18, 2023 | 8.55 | 8.71 | 8.52 | 8.52 | 8.10 | 600 |
| Oct 17, 2023 | 8.55 | 8.70 | 8.53 | 8.53 | 8.11 | 2,000 |
| Oct 16, 2023 | 8.45 | 8.74 | 8.45 | 8.57 | 8.15 | 3,600 |
| Oct 13, 2023 | 8.41 | 8.41 | 8.34 | 8.34 | 7.93 | 2,200 |
| Oct 12, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 7.91 | - |
| Oct 11, 2023 | 7.98 | 8.32 | 7.98 | 8.32 | 7.91 | 600 |
| Oct 10, 2023 | 7.98 | 7.98 | 7.90 | 7.90 | 7.51 | 500 |
| Oct 9, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.32 | 200 |
| Oct 6, 2023 | 7.73 | 7.73 | 7.69 | 7.69 | 7.31 | 600 |
| Oct 5, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 6.98 | 200 |
| Oct 4, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.28 | 200 |
| Oct 3, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.31 | 200 |
| Oct 2, 2023 | 7.76 | 7.76 | 7.71 | 7.71 | 7.33 | 1,300 |
| Sep 29, 2023 | 8.10 | 8.10 | 7.91 | 7.91 | 7.52 | 1,800 |
| Sep 28, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.49 | 100 |
| Sep 27, 2023 | 7.83 | 7.83 | 7.62 | 7.62 | 7.25 | 500 |
| Sep 26, 2023 | 7.85 | 7.85 | 7.78 | 7.78 | 7.40 | 500 |
| Sep 25, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.84 | 200 |
| Sep 22, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.02 | 100 |
| Sep 21, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.02 | - |
| Sep 20, 2023 | 8.45 | 8.51 | 8.43 | 8.43 | 8.02 | 4,200 |
| Sep 19, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 7.88 | 400 |
| Sep 18, 2023 | 8.06 | 8.24 | 8.06 | 8.24 | 7.84 | 400 |
| Sep 15, 2023 | 8.12 | 8.31 | 8.12 | 8.27 | 7.87 | 800 |
| Sep 14, 2023 | 8.02 | 8.13 | 8.02 | 8.13 | 7.73 | 1,600 |
| Sep 13, 2023 | 7.58 | 7.65 | 7.23 | 7.23 | 6.88 | 3,500 |
| Sep 12, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 6.86 | - |
| Sep 11, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 6.86 | 900 |
| Sep 8, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 6.88 | 300 |
| Sep 7, 2023 | 7.25 | 7.25 | 7.23 | 7.23 | 6.88 | 500 |
| Sep 6, 2023 | 7.25 | 7.50 | 7.25 | 7.50 | 7.13 | 300 |
| Sep 5, 2023 | 7.46 | 7.46 | 7.27 | 7.27 | 6.91 | 500 |
| Sep 1, 2023 | 7.57 | 7.57 | 7.24 | 7.24 | 6.89 | 2,600 |
| Aug 31, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.18 | 300 |
| Aug 30, 2023 | 7.62 | 7.62 | 7.41 | 7.41 | 7.05 | 500 |
| Aug 29, 2023 | 7.16 | 7.40 | 7.16 | 7.33 | 6.97 | 600 |
| Aug 28, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 6.94 | 500 |
| Aug 25, 2023 | 7.16 | 7.19 | 7.16 | 7.19 | 6.84 | 600 |
| Aug 24, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.90 | 400 |
| Aug 23, 2023 | 7.28 | 7.55 | 7.28 | 7.55 | 7.18 | 1,500 |
| Aug 22, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 6.86 | 300 |
| Aug 21, 2023 | 6.97 | 6.98 | 6.97 | 6.98 | 6.64 | 500 |
| Aug 18, 2023 | 6.92 | 6.97 | 6.92 | 6.92 | 6.58 | 3,200 |
| Aug 17, 2023 | 0.40 Dividend | |||||
| Aug 17, 2023 | 7.17 | 7.17 | 7.02 | 7.05 | 6.71 | 42,500 |
| Aug 16, 2023 | 7.34 | 7.34 | 7.29 | 7.29 | 6.55 | 1,400 |
| Aug 15, 2023 | 7.53 | 7.61 | 7.33 | 7.33 | 6.59 | 3,900 |
| Aug 14, 2023 | 7.64 | 7.64 | 7.50 | 7.63 | 6.86 | 600 |
| Aug 11, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.09 | 100 |
| Aug 10, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.19 | 100 |
| Aug 9, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.19 | 200 |
| Aug 8, 2023 | 8.01 | 8.01 | 8.00 | 8.01 | 7.20 | 9,500 |
| Aug 7, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.41 | 300 |
| Aug 4, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.19 | - |
| Aug 3, 2023 | 8.23 | 8.23 | 8.00 | 8.00 | 7.19 | 1,500 |
| Aug 2, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.10 | 100 |
| Aug 1, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.10 | 100 |
| Jul 31, 2023 | 8.95 | 9.01 | 8.84 | 9.01 | 8.10 | 1,900 |
| Jul 28, 2023 | 8.96 | 9.25 | 8.96 | 9.25 | 8.31 | 1,900 |
| Jul 27, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 7.67 | 600 |
| Jul 26, 2023 | 9.21 | 9.21 | 8.64 | 8.78 | 7.89 | 6,300 |
| Jul 25, 2023 | 8.89 | 9.36 | 8.89 | 9.36 | 8.41 | 4,000 |
| Jul 24, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.23 | 200 |
| Jul 21, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.15 | 1,200 |
| Jul 20, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 7.25 | - |
| Jul 19, 2023 | 8.22 | 8.22 | 8.07 | 8.07 | 7.25 | 600 |
| Jul 18, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 7.34 | 3,200 |
| Jul 17, 2023 | 8.16 | 8.43 | 8.03 | 8.06 | 7.24 | 3,400 |
| Jul 14, 2023 | 7.97 | 8.31 | 7.97 | 8.31 | 7.47 | 600 |
| Jul 13, 2023 | 8.21 | 8.29 | 8.21 | 8.29 | 7.45 | 500 |
| Jul 12, 2023 | 7.86 | 8.22 | 7.86 | 8.18 | 7.35 | 2,700 |
| Jul 11, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 6.86 | 300 |
| Jul 10, 2023 | 7.50 | 7.55 | 7.50 | 7.55 | 6.79 | 500 |
| Jul 7, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 6.77 | 400 |
| Jul 6, 2023 | 7.46 | 7.46 | 7.35 | 7.35 | 6.61 | 1,100 |
| Jul 5, 2023 | 7.87 | 7.87 | 7.85 | 7.85 | 7.05 | 13,300 |
| Jul 3, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.11 | - |
| Jun 30, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.11 | - |
| Jun 29, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.11 | 1,000 |
| Jun 28, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.32 | - |
| Jun 27, 2023 | 8.35 | 8.35 | 8.13 | 8.14 | 7.32 | 2,900 |
| Jun 26, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 7.80 | - |
| Jun 23, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 7.80 | 800 |
| Jun 22, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 7.80 | 1,300 |
| Jun 21, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 7.87 | 600 |
| Jun 20, 2023 | 9.12 | 9.12 | 8.97 | 9.01 | 8.10 | 1,700 |
| Jun 16, 2023 | 9.66 | 9.72 | 9.63 | 9.72 | 8.74 | 37,400 |
| Jun 15, 2023 | 9.29 | 9.71 | 9.29 | 9.71 | 8.73 | 36,600 |
| Jun 14, 2023 | 9.07 | 9.23 | 9.07 | 9.23 | 8.30 | 300 |
| Jun 13, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 7.91 | 400 |
| Jun 12, 2023 | 8.11 | 8.71 | 8.11 | 8.63 | 7.76 | 6,400 |
| Jun 9, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 7.95 | 100 |
| Jun 8, 2023 | 8.25 | 8.47 | 8.21 | 8.47 | 7.61 | 500 |
| Jun 7, 2023 | 7.84 | 8.21 | 7.84 | 8.21 | 7.38 | 3,200 |
| Jun 6, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.05 | 400 |
| Jun 5, 2023 | 7.86 | 8.09 | 7.86 | 8.09 | 7.27 | 600 |
| Jun 2, 2023 | 7.55 | 8.23 | 7.55 | 7.86 | 7.06 | 1,500 |
| Jun 1, 2023 | 7.00 | 7.46 | 7.00 | 7.39 | 6.64 | 2,800 |
| May 31, 2023 | 7.23 | 7.23 | 7.20 | 7.20 | 6.47 | 400 |
| May 30, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 6.66 | 200 |
| May 26, 2023 | 7.64 | 7.64 | 7.42 | 7.50 | 6.74 | 57,600 |
| May 25, 2023 | 7.39 | 7.47 | 7.31 | 7.47 | 6.71 | 1,800 |
| May 24, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 6.50 | 1,000 |
| May 23, 2023 | 7.64 | 7.93 | 7.64 | 7.93 | 7.13 | 11,400 |
| May 22, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.20 | 300 |
| May 19, 2023 | 8.00 | 8.04 | 8.00 | 8.04 | 7.23 | 1,200 |
| May 18, 2023 | 7.88 | 7.92 | 7.88 | 7.92 | 7.12 | 300 |
| May 17, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 7.27 | 200 |
| May 16, 2023 | 8.06 | 8.21 | 7.93 | 8.01 | 7.20 | 3,300 |
| May 15, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 7.40 | 100 |
| May 12, 2023 | 7.92 | 8.03 | 7.92 | 7.92 | 7.12 | 1,400 |
| May 11, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.12 | 100 |
| May 10, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 7.61 | 200 |
| May 9, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 7.48 | 500 |
| May 8, 2023 | 8.66 | 8.66 | 8.46 | 8.46 | 7.60 | 1,600 |
| May 5, 2023 | 7.98 | 8.13 | 7.98 | 8.08 | 7.26 | 1,600 |
| May 4, 2023 | 8.01 | 8.01 | 7.71 | 7.71 | 6.93 | 300 |
| May 3, 2023 | 8.21 | 8.25 | 8.21 | 8.25 | 7.41 | 192,700 |
| May 2, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.32 | 900 |
| May 1, 2023 | 8.26 | 8.32 | 8.20 | 8.20 | 7.37 | 900 |
| Apr 28, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 7.42 | 700 |
| Apr 27, 2023 | 7.98 | 7.98 | 7.94 | 7.94 | 7.14 | 7,000 |
| Apr 26, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.04 | - |
Related Tickers
LIFZF Labrador Iron Ore Royalty Corporation
22.31
0.00%
VLPNY Voestalpine AG
5.26
0.00%
SSAAY SSAB AB (publ)
2.8200
0.00%
VLOWY Vallourec S.A.
3.5900
-0.55%
CIAFF Champion Iron Limited
4.6500
+4.49%
SID Companhia Siderúrgica Nacional
2.7600
+1.85%
GGB Gerdau S.A.
3.6250
+3.87%
FXPO.L Ferrexpo plc
51.50
-0.77%
CMC Commercial Metals Company
53.94
+0.43%
CLF Cleveland-Cliffs Inc.
17.92
-1.73%