|
 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 | | 2003-08-21 | 104 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2003-08-22 | 501 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2003-08-25 | 20 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-08-26 | 366 | 0.64 | 0.72 | 0.64 | 0.70 | 00:00:00 | | 2003-08-27 | 881 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2003-08-28 | 735 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2003-08-29 | 1,346 | 0.82 | 0.87 | 0.80 | 0.84 | 00:00:00 | | 2003-09-02 | 246 | 0.84 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2003-09-03 | 44 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2003-09-04 | 400 | 0.72 | 0.79 | 0.72 | 0.76 | 00:00:00 | | 2003-09-05 | 380 | 0.76 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2003-09-08 | 225 | 0.76 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2003-09-09 | 1,466 | 0.80 | 0.85 | 0.73 | 0.73 | 00:00:00 | | 2003-09-10 | 486 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-09-11 | 436 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2003-09-12 | 100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-09-15 | 270 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2003-09-16 | 1,967 | 0.70 | 0.81 | 0.70 | 0.81 | 00:00:00 | | 2003-09-17 | 160 | 0.81 | 0.81 | 0.71 | 0.71 | 00:00:00 | | 2003-09-18 | 45 | 0.70 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2003-09-19 | 1,234 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2003-09-22 | 816 | 0.80 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2003-09-23 | 337 | 0.78 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2003-09-24 | 985 | 0.74 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2003-09-25 | 221 | 0.78 | 0.78 | 0.70 | 0.75 | 00:00:00 | | 2003-09-26 | 155 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-09-29 | 280 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2003-09-30 | 95 | 0.77 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2003-10-01 | 250 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2003-10-02 | 264 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2003-10-03 | 295 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-10-06 | 210 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2003-10-07 | 805 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2003-10-08 | 540 | 0.65 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2003-10-09 | 27,500 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2003-10-10 | 74,100 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2003-10-14 | 72,000 | 0.72 | 0.72 | 0.66 | 0.71 | 00:00:00 | | 2003-10-15 | 12,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-10-16 | 135,000 | 0.66 | 0.75 | 0.66 | 0.73 | 00:00:00 | | 2003-10-17 | 24,300 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2003-10-20 | 63,000 | 0.68 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2003-10-21 | 157,700 | 0.70 | 0.79 | 0.70 | 0.78 | 00:00:00 | | 2003-10-22 | 201,000 | 0.78 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2003-10-23 | 107,900 | 0.76 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2003-10-24 | 88,400 | 0.75 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2003-10-27 | 48,000 | 0.72 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2003-10-28 | 11,000 | 0.74 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2003-10-29 | 35,000 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2003-10-30 | 43,100 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2003-10-31 | 55,000 | 0.74 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2003-11-03 | 172,800 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-11-04 | 42,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2003-11-05 | 57,500 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-11-06 | 67,000 | 0.74 | 0.74 | 0.66 | 0.66 | 00:00:00 | | 2003-11-07 | 61,300 | 0.73 | 0.75 | 0.69 | 0.74 | 00:00:00 | | 2003-11-10 | 260,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-11-11 | 92,500 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2003-11-12 | 134,100 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-11-13 | 210,500 | 0.78 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2003-11-14 | 50,000 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-11-17 | 151,200 | 0.83 | 0.98 | 0.83 | 0.94 | 00:00:00 | | 2003-11-18 | 292,300 | 1.05 | 1.09 | 0.93 | 1.00 | 00:00:00 | | 2003-11-19 | 142,900 | 1.00 | 1.12 | 0.99 | 1.10 | 00:00:00 | | 2003-11-20 | 76,300 | 1.10 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2003-11-21 | 63,100 | 1.10 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2003-11-24 | 66,400 | 1.07 | 1.11 | 1.00 | 1.10 | 00:00:00 | | 2003-11-25 | 413,700 | 1.10 | 1.40 | 1.06 | 1.20 | 00:00:00 | | 2003-11-26 | 583,100 | 1.26 | 1.70 | 1.26 | 1.50 | 00:00:00 | | 2003-11-27 | 48,300 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2003-11-28 | 371,400 | 1.54 | 1.78 | 1.50 | 1.72 | 00:00:00 | | 2003-12-01 | 356,600 | 1.80 | 1.80 | 1.67 | 1.75 | 00:00:00 | | 2003-12-02 | 211,600 | 1.74 | 1.80 | 1.60 | 1.71 | 00:00:00 | | 2003-12-03 | 34,700 | 1.65 | 1.74 | 1.56 | 1.70 | 00:00:00 | | 2003-12-04 | 634,700 | 1.60 | 2.18 | 1.60 | 2.00 | 00:00:00 | | 2003-12-05 | 319,700 | 2.07 | 2.34 | 2.02 | 2.30 | 00:00:00 | | 2003-12-08 | 396,200 | 2.40 | 2.44 | 2.32 | 2.32 | 00:00:00 | | 2003-12-09 | 343,700 | 2.44 | 2.44 | 2.15 | 2.21 | 00:00:00 | | 2003-12-10 | 434,900 | 2.21 | 2.37 | 1.81 | 1.81 | 00:00:00 | | 2003-12-11 | 169,100 | 1.85 | 1.98 | 1.62 | 1.83 | 00:00:00 | | 2003-12-12 | 128,800 | 1.84 | 1.90 | 1.65 | 1.72 | 00:00:00 | | 2003-12-15 | 113,100 | 1.65 | 1.69 | 1.53 | 1.65 | 00:00:00 | | 2003-12-16 | 28,400 | 1.69 | 1.69 | 1.57 | 1.68 | 00:00:00 | | 2003-12-17 | 34,400 | 1.68 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2003-12-18 | 69,800 | 1.70 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2003-12-19 | 49,700 | 1.78 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2003-12-22 | 16,700 | 1.77 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2003-12-23 | 36,400 | 1.72 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2003-12-24 | 9,000 | 1.72 | 1.72 | 1.69 | 1.69 | 00:00:00 | | 2003-12-29 | 57,900 | 1.70 | 1.96 | 1.70 | 1.96 | 00:00:00 | | 2003-12-30 | 59,700 | 1.88 | 2.04 | 1.88 | 2.00 | 00:00:00 | | 2003-12-31 | 43,300 | 1.90 | 1.95 | 1.86 | 1.94 | 00:00:00 | | 2004-01-02 | 38,700 | 2.00 | 2.04 | 1.90 | 1.95 | 00:00:00 | | 2004-01-05 | 262,000 | 1.94 | 2.25 | 1.94 | 2.10 | 00:00:00 | | 2004-01-06 | 294,900 | 2.20 | 2.20 | 1.76 | 1.83 | 00:00:00 | | 2004-01-07 | 174,300 | 2.09 | 2.09 | 1.85 | 2.05 | 00:00:00 | | 2004-01-08 | 105,200 | 2.01 | 2.09 | 1.98 | 2.09 | 00:00:00 | | 2004-01-09 | 259,300 | 2.09 | 2.65 | 2.00 | 2.47 | 00:00:00 | | 2004-01-12 | 227,200 | 2.45 | 2.55 | 2.26 | 2.48 | 00:00:00 | | 2004-01-13 | 567,700 | 2.50 | 3.00 | 2.37 | 3.00 | 00:00:00 | | 2004-01-14 | 104,900 | 2.75 | 2.75 | 2.35 | 2.35 | 00:00:00 | | 2004-01-15 | 213,200 | 2.34 | 2.34 | 1.95 | 2.05 | 00:00:00 | | 2004-01-16 | 132,700 | 2.16 | 2.18 | 2.01 | 2.15 | 00:00:00 | | 2004-01-19 | 53,000 | 2.23 | 2.25 | 2.05 | 2.10 | 00:00:00 | | 2004-01-20 | 208,300 | 2.20 | 2.50 | 2.17 | 2.50 | 00:00:00 | | 2004-01-21 | 360,600 | 2.54 | 2.65 | 2.37 | 2.65 | 00:00:00 | | 2004-01-22 | 194,000 | 2.60 | 2.70 | 2.36 | 2.45 | 00:00:00 | | 2004-01-23 | 16,700 | 2.47 | 2.47 | 2.29 | 2.38 | 00:00:00 | | 2004-01-26 | 64,900 | 2.34 | 2.34 | 2.22 | 2.32 | 00:00:00 | | 2004-01-27 | 107,700 | 2.22 | 2.50 | 2.22 | 2.30 | 00:00:00 | | 2004-01-28 | 53,800 | 2.38 | 2.55 | 2.35 | 2.40 | 00:00:00 | | 2004-01-29 | 371,800 | 2.30 | 2.35 | 2.15 | 2.27 | 00:00:00 | | 2004-01-30 | 65,500 | 2.30 | 2.34 | 2.13 | 2.20 | 00:00:00 | | 2004-02-02 | 51,200 | 2.25 | 2.25 | 2.00 | 2.05 | 00:00:00 | | 2004-02-03 | 204,000 | 2.10 | 2.15 | 1.99 | 2.09 | 00:00:00 | | 2004-02-04 | 93,400 | 2.00 | 2.10 | 1.90 | 1.97 | 00:00:00 | | 2004-02-05 | 62,100 | 1.95 | 1.97 | 1.87 | 1.88 | 00:00:00 | | 2004-02-06 | 167,500 | 1.95 | 2.14 | 1.95 | 2.07 | 00:00:00 | | 2004-02-09 | 47,100 | 2.10 | 2.15 | 2.04 | 2.12 | 00:00:00 | | 2004-02-10 | 63,700 | 2.14 | 2.15 | 2.06 | 2.07 | 00:00:00 | | 2004-02-11 | 55,800 | 2.10 | 2.12 | 1.95 | 2.00 | 00:00:00 | | 2004-02-12 | 76,900 | 2.10 | 2.18 | 2.07 | 2.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
