Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.29	0.29	0.29	0.29	-	-	1,000
May 9, 2025	0.28	0.29	0.28	0.29	-	-	15,000
May 8, 2025	0.29	0.29	0.29	0.29	-	-	-
May 7, 2025	0.29	0.29	0.29	0.29	-	3.57%	10,800
May 6, 2025	0.28	0.28	0.28	0.28	-	-	-
May 5, 2025	0.28	0.28	0.28	0.28	-	12.00%	8,000
May 2, 2025	0.24	0.26	0.22	0.25	-	-	199,700
May 1, 2025	0.24	0.25	0.24	0.25	-	8.70%	3,000
Apr 30, 2025	0.24	0.24	0.22	0.23	-	-8.00%	20,500
Apr 29, 2025	0.25	0.25	0.24	0.25	-	-	21,900
Apr 28, 2025	0.26	0.27	0.25	0.25	-	-	38,600
Apr 25, 2025	0.28	0.28	0.24	0.25	-	-10.71%	175,100
Apr 24, 2025	0.28	0.28	0.28	0.28	-	3.70%	10,500
Apr 23, 2025	0.28	0.28	0.26	0.27	-	-	23,500
Apr 22, 2025	0.27	0.28	0.27	0.27	-	-	23,500
Apr 21, 2025	0.30	0.30	0.27	0.27	-	-10.00%	110,900
Apr 17, 2025	0.31	0.31	0.30	0.30	-	-3.23%	16,700
Apr 16, 2025	0.30	0.33	0.30	0.31	-	10.71%	27,500
Apr 15, 2025	0.28	0.29	0.28	0.28	-	3.70%	33,300
Apr 14, 2025	0.29	0.29	0.26	0.27	-	-	36,100
Apr 11, 2025	0.33	0.33	0.27	0.27	-	-15.62%	25,900
Apr 10, 2025	0.32	0.32	0.29	0.32	-	10.34%	9,000
Apr 9, 2025	0.26	0.29	0.26	0.29	-	7.41%	5,500
Apr 8, 2025	0.27	0.29	0.27	0.27	-	-	33,700
Apr 7, 2025	0.27	0.27	0.27	0.27	-	-3.57%	12,500
Apr 4, 2025	0.29	0.29	0.27	0.28	-	-6.67%	44,500
Apr 3, 2025	0.30	0.30	0.30	0.30	-	-6.25%	1,500
Apr 2, 2025	0.32	0.32	0.32	0.32	-	-3.03%	1,000
Apr 1, 2025	0.30	0.33	0.29	0.33	-	-	15,000
Mar 31, 2025	0.32	0.33	0.29	0.33	-	-2.94%	32,600
Mar 28, 2025	0.35	0.35	0.34	0.34	-	-	4,500
Mar 27, 2025	0.35	0.35	0.34	0.34	-	-2.86%	20,000
Mar 26, 2025	0.36	0.37	0.35	0.35	-	-	235,000
Mar 25, 2025	0.39	0.39	0.35	0.35	-	-12.50%	165,600
Mar 24, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 21, 2025	0.38	0.40	0.38	0.40	-	5.26%	11,500
Mar 20, 2025	0.38	0.38	0.38	0.38	-	-	-
Mar 19, 2025	0.42	0.42	0.38	0.38	-	-7.32%	45,500
Mar 18, 2025	0.44	0.44	0.40	0.41	-	-	24,900
Mar 17, 2025	0.46	0.46	0.40	0.41	-	-10.87%	20,000
Mar 14, 2025	0.46	0.49	0.45	0.46	-	-	44,500
Mar 13, 2025	0.44	0.49	0.44	0.46	-	4.55%	65,800
Mar 12, 2025	0.43	0.46	0.43	0.44	-	-2.22%	77,400
Mar 11, 2025	0.41	0.45	0.41	0.45	-	9.76%	53,300
Mar 10, 2025	0.40	0.41	0.37	0.41	-	5.13%	168,200
Mar 7, 2025	0.34	0.39	0.34	0.39	-	21.88%	90,300
Mar 6, 2025	0.34	0.34	0.31	0.32	-	-5.88%	30,200
Mar 5, 2025	0.32	0.35	0.32	0.34	-	13.33%	40,200
Mar 4, 2025	0.30	0.30	0.30	0.30	-	-	-
Mar 3, 2025	0.30	0.30	0.30	0.30	-	-	-