Tribeca Resources Corporation (TRRCF)
OTCMKTS · Delayed Price · Currency is USD
0.18625
+0.00475 (2.62%)
At close: Jul 20, 2026
TRRCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.98% | 651 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.65% | 273 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.83% | 107 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.42% | 658 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.35% | 25,000 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.87% | 3,505 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.19% | 693 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 5,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.92% | 5,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.68% | 15,000 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | 64,500 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 12,500 |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.72% | 60,502 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.21% | 30,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.96% | 2,500 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.00% | 77,500 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 18.85% | 6,500 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.87% | 500 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.18% | 75,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.65% | 22,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.75% | 2,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.42% | 30,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.78% | 281 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 27.70% | 1,012 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.21% | 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 | 2.32% | 10,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.14% | 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 | 7.70% | 11,014 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.01% | 10,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 133 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.53% | 737 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -1.28% | 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 | -8.75% | 140 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.67% | 100 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -21.14% | 2,165 |