Thunderbird Entertainment Group Inc. (THBRF)
OTCMKTS
· Delayed Price · Currency is USD
1.273
-0.037 (-2.85%)
Jul 15, 2025, 3:54 PM EDT
THBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | - | - | 6,300 |
| Jul 14, 2025 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | 1.95% | 24,600 |
| Jul 11, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.23% | 8,660 |
| Jul 10, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 7.33% | 6,240 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 8, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.38% | 4,200 |
| Jul 7, 2025 | 1.27 | 1.30 | 1.20 | 1.24 | 1.24 | 2.64% | 13,800 |
| Jul 3, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 3,350 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 7,500 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 50 |
| Jun 30, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 10,450 |
| Jun 27, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | 9,582 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 7,760 |
| Jun 25, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.28% | 4,250 |
| Jun 24, 2025 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 8.57% | 28,600 |
| Jun 23, 2025 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 10,800 |
| Jun 20, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.88% | 18,500 |
| Jun 18, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | -6.36% | 9,300 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 200 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 13, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.34% | 650 |
| Jun 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 1,562 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 1,000 |
| Jun 10, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 3,470 |
| Jun 9, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 5,900 |
| Jun 6, 2025 | 1.11 | 1.15 | 1.02 | 1.13 | 1.13 | - | 49,760 |
| Jun 5, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.35% | 7,950 |
| Jun 4, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 5.19% | 2,018 |
| Jun 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 786 |
| Jun 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 30, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 620 |
| May 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 27, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 13.19% | 12,000 |
| May 23, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -13.00% | 1,550 |
| May 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 20, 2025 | 0.99 | 1.07 | 0.99 | 1.05 | 1.05 | 5.66% | 16,500 |
| May 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 16, 2025 | 0.94 | 1.01 | 0.93 | 0.99 | 0.99 | 8.33% | 11,100 |
| May 15, 2025 | 0.91 | 0.91 | 0.87 | 0.91 | 0.91 | -3.44% | 3,780 |
| May 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.77% | 5,000 |
| May 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 8,720 |
| May 12, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 1.66% | 16,300 |
| May 9, 2025 | 0.95 | 0.95 | 0.73 | 0.91 | 0.91 | -4.56% | 116,550 |
| May 8, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -1.19% | 18,110 |
| May 7, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -9.35% | 25,537 |
| May 6, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 1,800 |
| May 5, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -6.46% | 6,500 |
| May 2, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 2.45% | 4,200 |