|
 KIMBER RES INC. - [Ticker: KBR.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KBR.TO quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-08 | 21,700 | 2.41 | 2.42 | 2.35 | 2.37 | 00:00:00 | | 2007-01-09 | 28,800 | 2.35 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2007-01-10 | 11,900 | 2.36 | 2.38 | 2.33 | 2.34 | 00:00:00 | | 2007-01-11 | 33,000 | 2.37 | 2.37 | 2.29 | 2.34 | 00:00:00 | | 2007-01-12 | 46,100 | 2.33 | 2.36 | 2.31 | 2.36 | 00:00:00 | | 2007-01-15 | 40,700 | 2.40 | 2.44 | 2.40 | 2.40 | 00:00:00 | | 2007-01-16 | 65,800 | 2.40 | 2.49 | 2.40 | 2.49 | 00:00:00 | | 2007-01-17 | 8,400 | 2.49 | 2.50 | 2.46 | 2.50 | 00:00:00 | | 2007-01-18 | 7,300 | 2.51 | 2.51 | 2.39 | 2.45 | 00:00:00 | | 2007-01-19 | 16,600 | 2.48 | 2.49 | 2.47 | 2.48 | 00:00:00 | | 2007-01-22 | 6,200 | 2.48 | 2.49 | 2.45 | 2.46 | 00:00:00 | | 2007-01-23 | 25,500 | 2.48 | 2.51 | 2.48 | 2.51 | 00:00:00 | | 2007-01-24 | 18,100 | 2.49 | 2.53 | 2.45 | 2.51 | 00:00:00 | | 2007-01-25 | 38,400 | 2.53 | 2.57 | 2.53 | 2.57 | 00:00:00 | | 2007-01-26 | 9,400 | 2.58 | 2.58 | 2.57 | 2.58 | 00:00:00 | | 2007-01-29 | 9,300 | 2.56 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2007-01-30 | 63,600 | 2.60 | 2.60 | 2.47 | 2.50 | 00:00:00 | | 2007-01-31 | 26,100 | 2.48 | 2.50 | 2.46 | 2.47 | 00:00:00 | | 2007-02-01 | 71,900 | 2.45 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2007-02-02 | 14,300 | 2.42 | 2.50 | 2.42 | 2.47 | 00:00:00 | | 2007-02-05 | 26,400 | 2.43 | 2.47 | 2.40 | 2.44 | 00:00:00 | | 2007-02-06 | 76,400 | 2.50 | 2.50 | 2.40 | 2.41 | 00:00:00 | | 2007-02-07 | 401,300 | 2.41 | 2.41 | 1.71 | 1.99 | 00:00:00 | | 2007-02-08 | 136,700 | 1.93 | 2.06 | 1.93 | 2.01 | 00:00:00 | | 2007-02-09 | 93,900 | 2.04 | 2.06 | 1.96 | 2.00 | 00:00:00 | | 2007-02-12 | 108,900 | 1.87 | 1.96 | 1.76 | 1.82 | 00:00:00 | | 2007-02-13 | 32,000 | 1.80 | 1.83 | 1.70 | 1.77 | 00:00:00 | | 2007-02-14 | 130,900 | 1.72 | 1.92 | 1.71 | 1.82 | 00:00:00 | | 2007-02-15 | 40,300 | 1.83 | 1.94 | 1.83 | 1.91 | 00:00:00 | | 2007-02-16 | 17,700 | 1.94 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2007-02-19 | 77,100 | 2.01 | 2.10 | 2.01 | 2.10 | 00:00:00 | | 2007-02-20 | 24,600 | 2.10 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2007-02-21 | 17,100 | 2.06 | 2.15 | 2.05 | 2.15 | 00:00:00 | | 2007-02-22 | 11,900 | 2.15 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2007-02-23 | 42,800 | 2.01 | 2.18 | 2.01 | 2.10 | 00:00:00 | | 2007-02-26 | 17,900 | 2.10 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2007-02-27 | 34,900 | 2.04 | 2.06 | 1.95 | 1.99 | 00:00:00 | | 2007-02-28 | 28,800 | 1.81 | 2.02 | 1.81 | 1.98 | 00:00:00 | | 2007-03-01 | 28,200 | 1.95 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2007-03-02 | 43,400 | 1.97 | 2.01 | 1.87 | 1.89 | 00:00:00 | | 2007-03-05 | 48,800 | 1.71 | 1.88 | 1.71 | 1.86 | 00:00:00 | | 2007-03-06 | 43,000 | 1.91 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2007-03-07 | 14,600 | 1.96 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2007-03-08 | 27,400 | 2.00 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2007-03-09 | 10,400 | 1.95 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2007-03-12 | 15,000 | 1.95 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2007-03-13 | 40,200 | 1.95 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2007-03-14 | 36,700 | 1.87 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2007-03-15 | 8,300 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2007-03-16 | 4,300 | 1.94 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2007-03-19 | 16,800 | 1.91 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2007-03-20 | 16,400 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2007-03-21 | 11,800 | 1.88 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2007-03-22 | 40,200 | 1.94 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2007-03-23 | 26,500 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2007-03-26 | 400 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2007-03-27 | 9,900 | 1.97 | 1.99 | 1.92 | 1.95 | 00:00:00 | | 2007-03-28 | 18,200 | 1.80 | 2.01 | 1.80 | 1.96 | 00:00:00 | | 2007-03-29 | 19,100 | 1.91 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2007-03-30 | 6,000 | 1.95 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2007-04-02 | 28,000 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2007-04-03 | 11,600 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2007-04-04 | 20,600 | 1.96 | 2.03 | 1.96 | 2.02 | 00:00:00 | | 2007-04-05 | 9,200 | 2.04 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2007-04-09 | 39,200 | 1.99 | 2.05 | 1.97 | 2.01 | 00:00:00 | | 2007-04-10 | 900 | 2.00 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2007-04-11 | 6,300 | 1.93 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2007-04-12 | 156,100 | 1.94 | 1.94 | 1.83 | 1.83 | 00:00:00 | | 2007-04-13 | 72,800 | 1.85 | 1.87 | 1.81 | 1.83 | 00:00:00 | | 2007-04-16 | 130,900 | 1.81 | 1.81 | 1.74 | 1.76 | 00:00:00 | | 2007-04-17 | 172,000 | 1.71 | 1.73 | 1.69 | 1.71 | 00:00:00 | | 2007-04-18 | 23,500 | 1.69 | 1.76 | 1.68 | 1.73 | 00:00:00 | | 2007-04-19 | 8,700 | 1.70 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2007-04-20 | 197,800 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2007-04-23 | 34,100 | 1.72 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2007-04-24 | 31,200 | 1.70 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2007-04-25 | 105,000 | 1.67 | 1.67 | 1.44 | 1.45 | 00:00:00 | | 2007-04-26 | 95,800 | 1.50 | 1.54 | 1.47 | 1.48 | 00:00:00 | | 2007-04-27 | 31,900 | 1.51 | 1.58 | 1.50 | 1.56 | 00:00:00 | | 2007-04-30 | 88,800 | 1.49 | 1.68 | 1.49 | 1.59 | 00:00:00 | | 2007-05-01 | 27,200 | 1.60 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2007-05-02 | 48,900 | 1.62 | 1.74 | 1.62 | 1.69 | 00:00:00 | | 2007-05-03 | 27,800 | 1.66 | 1.73 | 1.66 | 1.73 | 00:00:00 | | 2007-05-04 | 124,400 | 1.65 | 1.76 | 1.65 | 1.73 | 00:00:00 | | 2007-05-07 | 54,500 | 1.72 | 1.75 | 1.57 | 1.57 | 00:00:00 | | 2007-05-08 | 22,500 | 1.60 | 1.65 | 1.56 | 1.64 | 00:00:00 | | 2007-05-09 | 262,300 | 1.75 | 1.75 | 1.56 | 1.60 | 00:00:00 | | 2007-05-10 | 69,900 | 1.58 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2007-05-11 | 260,300 | 1.57 | 1.62 | 1.55 | 1.56 | 00:00:00 | | 2007-05-14 | 60,800 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2007-05-15 | 12,100 | 1.53 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2007-05-16 | 51,800 | 1.57 | 1.57 | 1.51 | 1.51 | 00:00:00 | | 2007-05-17 | 20,300 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2007-05-18 | 34,600 | 1.50 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2007-05-22 | 65,500 | 1.57 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2007-05-23 | 39,600 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2007-05-24 | 60,800 | 1.58 | 1.58 | 1.50 | 1.53 | 00:00:00 | | 2007-05-25 | 52,400 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2007-05-28 | 2,500 | 1.54 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2007-05-29 | 16,500 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2007-05-30 | 27,800 | 1.54 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2007-05-31 | 4,700 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2007-06-01 | 13,300 | 1.55 | 1.55 | 1.47 | 1.50 | 00:00:00 | | 2007-06-04 | 9,200 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2007-06-05 | 700 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2007-06-06 | 30,800 | 1.54 | 1.55 | 1.47 | 1.48 | 00:00:00 | | 2007-06-07 | 9,500 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2007-06-08 | 5,400 | 1.41 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2007-06-11 | 17,800 | 1.48 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2007-06-12 | 22,500 | 1.47 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2007-06-13 | 600 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2007-06-14 | 3,900 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2007-06-15 | 2,000 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2007-06-18 | 15,900 | 1.48 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2007-06-19 | 152,600 | 1.44 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2007-06-20 | 10,200 | 1.51 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2007-06-21 | 2,100 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2007-06-22 | 27,600 | 1.53 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2007-06-25 | 29,200 | 1.52 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2007-06-26 | 9,400 | 1.45 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2007-06-27 | 15,600 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
