Trailbreaker Resources Ltd. (TSXV:TBK)
0.3500
+0.0300 (9.38%)
Jul 11, 2025, 4:00 PM EDT
Trailbreaker Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 9.37% | 5,000 |
Jul 10, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | - | - | 33,500 |
Jul 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 14,500 |
Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 7,500 |
Jul 7, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | - | 10.00% | 17,500 |
Jul 4, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -3.23% | 34,500 |
Jul 3, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -11.43% | 14,000 |
Jul 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -7.89% | 12,000 |
Jun 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jun 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 1,800 |
Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 5,500 |
Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,000 |
Jun 23, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | - | -5.26% | 14,400 |
Jun 20, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | - | 15.15% | 2,100 |
Jun 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | 1,300 |
Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -10.26% | 3,600 |
Jun 17, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | - | 2.63% | 48,600 |
Jun 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 16,600 |
Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 8,000 |
Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 12,100 |
Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 7,000 |
Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 7,000 |
Jun 6, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -5.56% | 22,700 |
Jun 5, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -7.69% | 23,100 |
Jun 4, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | - | 2.63% | 104,000 |
Jun 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Jun 2, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | - | 2.70% | 23,600 |
May 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 4,000 |
May 29, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -7.69% | 3,900 |
May 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 30,500 |
May 27, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 15,100 |
May 26, 2025 | 0.38 | 0.42 | 0.36 | 0.40 | - | 21.21% | 115,000 |
May 23, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | 13.79% | 19,000 |
May 22, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | - | - | 119,500 |
May 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 11.54% | 13,900 |
May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 25,600 |
May 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 8.00% | 6,500 |
May 15, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | - | -3.85% | 30,000 |
May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 3,200 |
May 13, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -6.67% | 14,500 |
May 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 23,500 |
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 |