Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.29	0.29	0.29	0.29	-	-1.72%	18,700
Aug 1, 2025	0.29	0.29	0.29	0.29	-	-	-
Jul 31, 2025	0.29	0.29	0.29	0.29	-	-9.38%	7,000
Jul 30, 2025	0.31	0.32	0.31	0.32	-	3.23%	6,400
Jul 29, 2025	0.30	0.31	0.30	0.31	-	-	6,000
Jul 28, 2025	0.31	0.31	0.31	0.31	-	3.33%	18,100
Jul 25, 2025	0.33	0.33	0.30	0.30	-	-11.76%	201,400
Jul 24, 2025	0.30	0.34	0.30	0.34	-	13.33%	16,000
Jul 23, 2025	0.30	0.30	0.30	0.30	-	-	-
Jul 22, 2025	0.30	0.31	0.28	0.30	-	7.14%	36,300
Jul 21, 2025	0.32	0.32	0.28	0.28	-	-17.65%	52,500
Jul 18, 2025	0.34	0.34	0.34	0.34	-	-	-
Jul 17, 2025	0.33	0.34	0.33	0.34	-	-	6,500
Jul 16, 2025	0.34	0.34	0.34	0.34	-	6.25%	3,000
Jul 15, 2025	0.34	0.34	0.32	0.32	-	-5.88%	13,600
Jul 14, 2025	0.35	0.35	0.33	0.34	-	-2.86%	17,400
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