Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.41	0.43	0.41	0.42	0.42	-	12,895
Mar 5, 2026	0.48	0.48	0.38	0.42	0.42	-12.50%	48,795
Mar 4, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	4,500
Mar 3, 2026	0.56	0.56	0.50	0.50	0.50	-10.71%	21,179
Mar 2, 2026	0.56	0.60	0.56	0.56	0.56	-	27,005
Feb 27, 2026	0.45	0.56	0.44	0.56	0.56	38.27%	426,624
Feb 26, 2026	0.40	0.45	0.38	0.41	0.41	-7.95%	58,881
Feb 25, 2026	0.46	0.46	0.44	0.44	0.44	-	8,500
Feb 24, 2026	0.44	0.44	0.44	0.44	0.44	-	7,550
Feb 23, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	79,125
Feb 20, 2026	0.38	0.46	0.37	0.46	0.46	-	37,400
Feb 19, 2026	0.45	0.46	0.45	0.46	0.46	21.05%	4,743
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-9.52%	24,550
Feb 13, 2026	0.40	0.42	0.40	0.42	0.42	-	37,545
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	1,100
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	500
Feb 9, 2026	0.44	0.45	0.39	0.45	0.45	5.95%	77,500
Feb 6, 2026	0.41	0.42	0.41	0.42	0.42	13.51%	38,011
Feb 5, 2026	0.41	0.42	0.37	0.37	0.37	-13.95%	58,595
Feb 4, 2026	0.43	0.43	0.42	0.43	0.43	-	27,389
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	41,389
Feb 2, 2026	0.43	0.46	0.43	0.44	0.44	8.75%	127,690
Jan 30, 2026	0.38	0.41	0.36	0.40	0.40	-4.76%	64,235
Jan 29, 2026	0.42	0.42	0.38	0.42	0.42	-2.33%	24,926
Jan 28, 2026	0.40	0.43	0.40	0.43	0.43	3.61%	6,750
Jan 27, 2026	0.41	0.44	0.41	0.42	0.42	1.22%	77,158
Jan 26, 2026	0.45	0.45	0.41	0.41	0.41	-	39,340
Jan 23, 2026	0.46	0.48	0.41	0.41	0.41	-10.87%	116,465
Jan 22, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	17,200
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	11,450
Jan 20, 2026	0.48	0.48	0.46	0.47	0.47	-	84,511
Jan 19, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	198,453
Jan 16, 2026	0.47	0.47	0.45	0.47	0.47	-	10,502
Jan 14, 2026	0.44	0.47	0.44	0.47	0.47	1.09%	153,300
Jan 13, 2026	0.47	0.48	0.41	0.46	0.46	-	96,028
Jan 12, 2026	0.45	0.48	0.45	0.46	0.46	2.22%	174,168
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	202,621
Jan 8, 2026	0.39	0.45	0.39	0.44	0.44	14.29%	668,649
Jan 7, 2026	0.37	0.39	0.37	0.39	0.39	-	32,268
Jan 6, 2026	0.40	0.40	0.38	0.39	0.39	2.67%	27,584
Jan 5, 2026	0.36	0.41	0.36	0.38	0.38	8.70%	71,234
Jan 2, 2026	0.32	0.37	0.31	0.35	0.35	18.97%	187,406
Dec 31, 2025	0.25	0.55	0.25	0.29	0.29	16.00%	1,312,099
Dec 30, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	106,000
Dec 29, 2025	0.24	0.25	0.24	0.24	0.24	-	45,868
Dec 24, 2025	0.24	0.24	0.24	0.24	0.24	2.13%	10,600
Dec 23, 2025	0.24	0.24	0.23	0.24	0.24	-	78,400
Dec 22, 2025	0.22	0.24	0.22	0.24	0.24	6.82%	63,790
Dec 19, 2025	0.24	0.24	0.22	0.22	0.22	-6.38%	215,375
Dec 18, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	14,000