|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-13 | 32,400 | 1.65 | 1.72 | 1.63 | 1.68 | 00:00:00 | | 2004-08-16 | 25,300 | 1.68 | 1.68 | 1.62 | 1.65 | 00:00:00 | | 2004-08-17 | 46,000 | 1.65 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2004-08-18 | 7,400 | 1.63 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2004-08-19 | 16,700 | 1.66 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2004-08-20 | 78,100 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2004-08-23 | 21,900 | 1.70 | 1.70 | 1.61 | 1.66 | 00:00:00 | | 2004-08-24 | 17,000 | 1.61 | 1.67 | 1.61 | 1.62 | 00:00:00 | | 2004-08-25 | 16,500 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2004-08-26 | 12,500 | 1.62 | 1.63 | 1.62 | 1.62 | 00:00:00 | | 2004-08-27 | 8,800 | 1.74 | 1.74 | 1.62 | 1.62 | 00:00:00 | | 2004-08-30 | 29,600 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2004-08-31 | 40,800 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2004-09-01 | 10,600 | 1.62 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2004-09-02 | 203,200 | 1.72 | 1.72 | 1.63 | 1.63 | 00:00:00 | | 2004-09-03 | 31,500 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2004-09-07 | 16,400 | 1.55 | 1.69 | 1.55 | 1.66 | 00:00:00 | | 2004-09-08 | 169,600 | 1.64 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2004-09-09 | 30,800 | 1.70 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2004-09-10 | 62,600 | 1.71 | 1.78 | 1.69 | 1.78 | 00:00:00 | | 2004-09-13 | 108,200 | 1.76 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2004-09-14 | 51,000 | 1.79 | 1.79 | 1.71 | 1.75 | 00:00:00 | | 2004-09-15 | 28,000 | 1.70 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2004-09-16 | 7,400 | 1.74 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2004-09-17 | 25,100 | 1.70 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2004-09-20 | 9,000 | 1.78 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2004-09-21 | 29,200 | 1.66 | 1.78 | 1.65 | 1.78 | 00:00:00 | | 2004-09-22 | 37,400 | 1.68 | 1.80 | 1.68 | 1.78 | 00:00:00 | | 2004-09-23 | 21,500 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2004-09-24 | 61,000 | 1.78 | 1.80 | 1.70 | 1.79 | 00:00:00 | | 2004-09-27 | 84,000 | 1.79 | 1.80 | 1.75 | 1.78 | 00:00:00 | | 2004-09-28 | 70,900 | 1.75 | 1.82 | 1.71 | 1.71 | 00:00:00 | | 2004-09-29 | 219,400 | 1.82 | 2.14 | 1.75 | 1.94 | 00:00:00 | | 2004-09-30 | 84,500 | 1.96 | 2.10 | 1.95 | 2.10 | 00:00:00 | | 2004-10-01 | 83,100 | 2.10 | 2.11 | 2.02 | 2.06 | 00:00:00 | | 2004-10-04 | 71,600 | 2.15 | 2.15 | 1.92 | 2.06 | 00:00:00 | | 2004-10-05 | 71,700 | 2.09 | 2.14 | 2.00 | 2.14 | 00:00:00 | | 2004-10-06 | 57,100 | 2.20 | 2.20 | 1.96 | 2.10 | 00:00:00 | | 2004-10-07 | 9,400 | 2.04 | 2.07 | 2.00 | 2.07 | 00:00:00 | | 2004-10-08 | 35,100 | 2.10 | 2.10 | 1.82 | 1.82 | 00:00:00 | | 2004-10-12 | 53,900 | 1.90 | 1.91 | 1.83 | 1.86 | 00:00:00 | | 2004-10-13 | 135,100 | 1.80 | 1.83 | 1.67 | 1.80 | 00:00:00 | | 2004-10-14 | 38,300 | 1.76 | 1.81 | 1.74 | 1.77 | 00:00:00 | | 2004-10-15 | 40,300 | 1.83 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2004-10-18 | 10,400 | 1.84 | 1.84 | 1.74 | 1.74 | 00:00:00 | | 2004-10-19 | 8,400 | 1.84 | 1.84 | 1.74 | 1.74 | 00:00:00 | | 2004-10-20 | 69,600 | 1.77 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2004-10-21 | 60,100 | 1.75 | 1.79 | 1.71 | 1.75 | 00:00:00 | | 2004-10-22 | 31,000 | 1.70 | 1.73 | 1.66 | 1.70 | 00:00:00 | | 2004-10-25 | 33,200 | 1.74 | 1.78 | 1.70 | 1.72 | 00:00:00 | | 2004-10-26 | 59,400 | 1.70 | 1.70 | 1.61 | 1.63 | 00:00:00 | | 2004-10-27 | 103,300 | 1.68 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2004-10-28 | 26,700 | 1.60 | 1.64 | 1.56 | 1.57 | 00:00:00 | | 2004-10-29 | 10,500 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2004-11-01 | 10,100 | 1.59 | 1.63 | 1.57 | 1.57 | 00:00:00 | | 2004-11-03 | 9,500 | 1.57 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2004-11-04 | 40,800 | 1.55 | 1.60 | 1.54 | 1.58 | 00:00:00 | | 2004-11-05 | 46,300 | 1.58 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2004-11-08 | 53,600 | 1.58 | 1.70 | 1.54 | 1.70 | 00:00:00 | | 2004-11-09 | 27,100 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2004-11-10 | 21,300 | 1.60 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2004-11-11 | 4,000 | 1.53 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2004-11-12 | 26,500 | 1.54 | 1.66 | 1.54 | 1.65 | 00:00:00 | | 2004-11-15 | 35,800 | 1.56 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2004-11-16 | 28,700 | 1.63 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2004-11-17 | 48,100 | 1.63 | 1.67 | 1.56 | 1.65 | 00:00:00 | | 2004-11-18 | 27,800 | 1.64 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2004-11-19 | 9,400 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2004-11-22 | 31,500 | 1.57 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2004-11-23 | 21,500 | 1.65 | 1.76 | 1.65 | 1.76 | 00:00:00 | | 2004-11-24 | 50,400 | 1.74 | 1.92 | 1.66 | 1.84 | 00:00:00 | | 2004-11-25 | 77,700 | 1.80 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2004-11-26 | 63,000 | 1.88 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2004-11-29 | 155,300 | 2.00 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2004-11-30 | 35,100 | 1.96 | 1.96 | 1.76 | 1.88 | 00:00:00 | | 2004-12-01 | 244,600 | 1.90 | 1.94 | 1.80 | 1.88 | 00:00:00 | | 2004-12-02 | 45,100 | 1.90 | 1.90 | 1.81 | 1.84 | 00:00:00 | | 2004-12-03 | 23,700 | 1.81 | 1.84 | 1.71 | 1.82 | 00:00:00 | | 2004-12-06 | 72,800 | 1.77 | 1.95 | 1.77 | 1.95 | 00:00:00 | | 2004-12-07 | 38,400 | 1.91 | 1.91 | 1.79 | 1.80 | 00:00:00 | | 2004-12-08 | 55,400 | 1.80 | 1.90 | 1.75 | 1.89 | 00:00:00 | | 2004-12-09 | 15,700 | 1.76 | 1.90 | 1.76 | 1.90 | 00:00:00 | | 2004-12-10 | 11,000 | 1.85 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2004-12-13 | 1,086,300 | 1.83 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2004-12-14 | 22,800 | 1.85 | 1.85 | 1.71 | 1.75 | 00:00:00 | | 2004-12-15 | 93,900 | 1.74 | 1.80 | 1.68 | 1.76 | 00:00:00 | | 2004-12-16 | 92,600 | 1.79 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2004-12-17 | 57,800 | 1.85 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2004-12-20 | 24,600 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2004-12-21 | 14,300 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2004-12-22 | 31,300 | 1.80 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2004-12-23 | 8,800 | 1.75 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2004-12-29 | 34,000 | 1.73 | 1.77 | 1.64 | 1.74 | 00:00:00 | | 2004-12-30 | 8,400 | 1.68 | 1.76 | 1.68 | 1.75 | 00:00:00 | | 2004-12-31 | 7,300 | 1.68 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2005-01-04 | 35,700 | 1.68 | 1.68 | 1.57 | 1.60 | 00:00:00 | | 2005-01-05 | 9,900 | 1.58 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2005-01-06 | 28,900 | 1.59 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2005-01-07 | 72,900 | 1.55 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2005-01-10 | 61,100 | 1.54 | 1.60 | 1.52 | 1.56 | 00:00:00 | | 2005-01-11 | 76,300 | 1.59 | 1.59 | 1.50 | 1.56 | 00:00:00 | | 2005-01-12 | 111,000 | 1.57 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2005-01-13 | 55,500 | 1.57 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2005-01-14 | 39,800 | 1.59 | 1.63 | 1.56 | 1.59 | 00:00:00 | | 2005-01-17 | 40,500 | 1.60 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2005-01-18 | 41,700 | 1.63 | 1.74 | 1.63 | 1.65 | 00:00:00 | | 2005-01-19 | 86,200 | 1.63 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2005-01-20 | 22,500 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2005-01-21 | 5,800 | 1.59 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2005-01-24 | 32,000 | 1.60 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2005-01-25 | 28,200 | 1.56 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-01-26 | 40,100 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2005-01-27 | 104,700 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2005-01-28 | 46,200 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2005-01-31 | 25,500 | 1.55 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2005-02-01 | 431,600 | 1.55 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2005-02-02 | 41,000 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2005-02-03 | 554,500 | 1.65 | 1.71 | 1.64 | 1.71 | 00:00:00 | | 2005-02-04 | 69,100 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-02-07 | 9,600 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2005-02-08 | 123,600 | 1.66 | 1.69 | 1.57 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
