Tribeca Resources Corporation (TRRCF)
OTCMKTS · Delayed Price · Currency is USD
0.1462
+0.0317 (27.69%)
At close: Mar 24, 2026
TRRCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 27.69% | 1,012 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.20% | 500 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.80% | 1,001 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -16.27% | 8,756 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.93% | 15,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.20% | 10,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.84% | 100 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 10,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17% | 2,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.27% | 1,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.72% | 50,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.46% | 33,000 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 14.27% | 33,025 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.72% | 90,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.66% | 11,014 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.06% | 10,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 133 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.56% | 737 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -1.25% | 1,500 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 10,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.76% | 140 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.68% | 100 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -21.14% | 2,165 |
| Feb 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.01% | 20,025 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.08% | 17,040 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.88% | 25,060 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.25% | 100 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | 5.44% | 52,451 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.17% | 30,500 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 30,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.21% | 20,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.84% | 100 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.31% | 22,300 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.50% | 200 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 8.79% | 70,100 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.00% | 5,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.95% | 500 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 600 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.34% | 60,496 |
| Dec 26, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | - | 20,500 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.39% | 11,300 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.58% | 15,100 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.98% | 10,100 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.25% | 10,000 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.70% | 16,505 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.08% | 25,100 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.95% | 9,000 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.13% | 100 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.55% | 114,300 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19% | 1,000 |