Torq Resources Inc. (TRBMF)
OTCMKTS · Delayed Price · Currency is USD
0.0468
+0.00268 (6.07%)
At close: Sep 23, 2026
TRBMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.07% | 11,632 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.50% | 2,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.08% | 600 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.51% | 220 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.91% | 45,999 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.53% | 11,750 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.12% | 16,848 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.19% | 41,600 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.59% | 25,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.47% | 76,832 |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 33,350 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.75% | 4,500 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 125 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.90% | 24,432 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.84% | 439 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.11% | 6,800 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.04% | 5,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.45% | 100,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.85% | 25,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.64% | 25,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.50% | 25,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.18% | 50,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.31% | 110,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.78% | 260,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.53% | 160,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.29% | 90,000 |
| Jul 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.44% | 105,000 |
| Jul 2, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 19.62% | 200,001 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.95% | 2,500 |
| Jun 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 33.55% | 20,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.52% | 52,000 |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.40% | 88,500 |
| Jun 16, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -2.09% | 25,300 |
| Jun 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.91% | 50,000 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.98% | 10,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.93% | 110,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.50% | 13,565 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.05% | 135,000 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.72% | 25,000 |
| May 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.80% | 300 |
| May 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.88% | 150 |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.39% | 200 |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19.11% | 39,138 |
| May 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.00% | 36,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.22% | 400 |
| May 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.56% | 10,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,030 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,500 |
| May 11, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.41% | 149,307 |