|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-19 | 273,300 | 0.98 | 1.12 | 0.90 | 1.10 | 00:00:00 | | 2009-11-20 | 113,800 | 1.12 | 1.13 | 1.00 | 1.05 | 00:00:00 | | 2009-11-23 | 240,800 | 1.12 | 1.16 | 1.10 | 1.14 | 00:00:00 | | 2009-11-24 | 251,000 | 1.12 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2009-11-25 | 76,300 | 1.16 | 1.32 | 1.16 | 1.29 | 00:00:00 | | 2009-11-26 | 62,500 | 1.38 | 1.38 | 1.17 | 1.22 | 00:00:00 | | 2009-11-27 | 29,000 | 1.19 | 1.37 | 1.19 | 1.37 | 00:00:00 | | 2009-11-30 | 153,100 | 1.43 | 1.80 | 1.40 | 1.65 | 00:00:00 | | 2009-12-01 | 222,600 | 1.73 | 1.83 | 1.65 | 1.72 | 00:00:00 | | 2009-12-02 | 127,100 | 1.67 | 1.75 | 1.50 | 1.53 | 00:00:00 | | 2009-12-03 | 71,500 | 1.54 | 1.54 | 1.34 | 1.34 | 00:00:00 | | 2009-12-04 | 60,200 | 1.34 | 1.54 | 1.30 | 1.45 | 00:00:00 | | 2009-12-07 | 26,000 | 1.31 | 1.40 | 1.22 | 1.37 | 00:00:00 | | 2009-12-08 | 13,300 | 1.30 | 1.44 | 1.30 | 1.39 | 00:00:00 | | 2009-12-09 | 5,300 | 1.39 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2009-12-10 | 13,500 | 1.50 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2009-12-11 | 17,000 | 1.47 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2009-12-14 | 11,100 | 1.45 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2009-12-15 | 4,800 | 1.40 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2009-12-16 | 60,800 | 1.44 | 1.44 | 1.30 | 1.37 | 00:00:00 | | 2009-12-17 | 11,000 | 1.31 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2009-12-18 | 38,600 | 1.31 | 1.40 | 1.20 | 1.24 | 00:00:00 | | 2009-12-21 | 3,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-12-22 | 34,900 | 1.20 | 1.24 | 1.18 | 1.19 | 00:00:00 | | 2009-12-23 | 7,000 | 1.20 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2009-12-24 | 500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-12-29 | 28,600 | 1.28 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2009-12-30 | 700 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-12-31 | 9,100 | 1.30 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2010-01-04 | 12,600 | 1.36 | 1.43 | 1.36 | 1.42 | 00:00:00 | | 2010-01-05 | 4,200 | 1.35 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2010-01-06 | 3,900 | 1.40 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2010-01-07 | 29,600 | 1.45 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2010-01-08 | 6,300 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2010-01-11 | 28,300 | 1.42 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2010-01-12 | 12,200 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-01-13 | 12,500 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2010-01-14 | 13,900 | 1.37 | 1.38 | 1.31 | 1.36 | 00:00:00 | | 2010-01-15 | 1,400 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2010-01-18 | 7,000 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2010-01-19 | 50,600 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2010-01-20 | 16,500 | 1.36 | 1.37 | 1.27 | 1.30 | 00:00:00 | | 2010-01-21 | 32,500 | 1.22 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2010-01-22 | 37,200 | 1.23 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2010-01-25 | 43,700 | 1.16 | 1.26 | 1.16 | 1.23 | 00:00:00 | | 2010-01-26 | 1,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-01-27 | 10,900 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2010-01-28 | 15,600 | 1.21 | 1.21 | 1.10 | 1.21 | 00:00:00 | | 2010-01-29 | 1,800 | 1.13 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2010-02-01 | 13,000 | 1.10 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2010-02-02 | 5,200 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2010-02-03 | 8,200 | 1.13 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2010-02-04 | 5,500 | 1.08 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2010-02-05 | 11,400 | 1.00 | 1.13 | 0.91 | 1.07 | 00:00:00 | | 2010-02-08 | 9,800 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-02-09 | 13,600 | 1.07 | 1.17 | 1.07 | 1.15 | 00:00:00 | | 2010-02-10 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2010-02-11 | 2,800 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2010-02-12 | 3,000 | 1.16 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2010-02-16 | 14,600 | 1.15 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2010-02-17 | 4,800 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-02-18 | 5,000 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2010-02-19 | 2,100 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2010-02-22 | 12,300 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2010-02-23 | 2,100 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2010-02-24 | 3,900 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2010-02-25 | 2,100 | 1.05 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2010-02-26 | 11,200 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2010-03-01 | 2,900 | 1.01 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2010-03-02 | 9,500 | 1.09 | 1.19 | 1.09 | 1.19 | 00:00:00 | | 2010-03-03 | 15,500 | 1.10 | 1.20 | 1.07 | 1.20 | 00:00:00 | | 2010-03-04 | 8,700 | 1.20 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2010-03-05 | 13,500 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2010-03-08 | 10,900 | 1.07 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2010-03-09 | 15,000 | 1.06 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2010-03-10 | 95,800 | 1.05 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2010-03-11 | 28,000 | 1.00 | 1.13 | 1.00 | 1.12 | 00:00:00 | | 2010-03-12 | 15,100 | 1.13 | 1.19 | 1.13 | 1.16 | 00:00:00 | | 2010-03-15 | 3,100 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2010-03-16 | 28,300 | 1.12 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2010-03-17 | 45,400 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-03-18 | 13,200 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-03-19 | 136,700 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-03-22 | 77,800 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2010-03-23 | 297,200 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2010-03-24 | 17,400 | 1.01 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2010-03-25 | 10,900 | 0.94 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2010-03-26 | 77,100 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2010-03-29 | 35,400 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2010-03-30 | 77,200 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2010-03-31 | 79,700 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2010-04-01 | 225,800 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2010-04-05 | 19,700 | 1.09 | 1.23 | 1.09 | 1.12 | 00:00:00 | | 2010-04-06 | 23,700 | 1.10 | 1.11 | 1.01 | 1.01 | 00:00:00 | | 2010-04-07 | 45,500 | 1.07 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-04-08 | 74,000 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2010-04-09 | 508,500 | 1.09 | 1.22 | 1.08 | 1.20 | 00:00:00 | | 2010-04-12 | 427,200 | 1.20 | 1.29 | 1.15 | 1.16 | 00:00:00 | | 2010-04-13 | 43,100 | 1.10 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2010-04-14 | 51,600 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2010-04-15 | 32,100 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2010-04-16 | 75,800 | 1.12 | 1.13 | 1.02 | 1.07 | 00:00:00 | | 2010-04-19 | 27,700 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-04-20 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2010-04-21 | 32,000 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2010-04-22 | 8,100 | 1.11 | 1.11 | 1.04 | 1.06 | 00:00:00 | | 2010-04-23 | 34,000 | 1.06 | 1.08 | 1.01 | 1.06 | 00:00:00 | | 2010-04-26 | 33,100 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2010-04-27 | 47,100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2010-04-28 | 16,200 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2010-04-29 | 27,400 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-04-30 | 69,500 | 1.09 | 1.16 | 1.06 | 1.11 | 00:00:00 | | 2010-05-03 | 13,500 | 1.15 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2010-05-04 | 58,000 | 1.10 | 1.14 | 1.03 | 1.07 | 00:00:00 | | 2010-05-05 | 10,900 | 1.07 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2010-05-06 | 71,100 | 1.05 | 1.06 | 0.98 | 1.03 | 00:00:00 | | 2010-05-07 | 25,200 | 1.05 | 1.06 | 1.00 | 1.03 | 00:00:00 | | 2010-05-10 | 53,100 | 0.95 | 1.06 | 0.95 | 1.05 | 00:00:00 | | 2010-05-11 | 25,100 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2010-05-12 | 16,300 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2010-05-13 | 3,500 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
