Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.45	0.46	0.45	0.46	-	6.98%	4,600
Sep 16, 2026	0.46	0.47	0.43	0.43	0.43	6.17%	8,000
Sep 15, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	15,700
Sep 14, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	8,500
Sep 11, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	3,000
Sep 10, 2026	0.43	0.43	0.43	0.43	0.43	-7.53%	3,000
Sep 9, 2026	0.47	0.47	0.46	0.47	0.47	3.33%	3,350
Sep 8, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	14,500
Sep 4, 2026	0.48	0.50	0.48	0.48	0.48	6.67%	24,750
Sep 3, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	13,208
Sep 2, 2026	0.42	0.50	0.42	0.46	0.46	10.84%	194,001
Sep 1, 2026	0.42	0.44	0.40	0.42	0.42	3.11%	620,836
Aug 31, 2026	0.36	0.41	0.36	0.40	0.40	15.00%	366,300
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	500
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	15,620
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-	6,600
Aug 24, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	15,001
Aug 21, 2026	0.37	0.37	0.36	0.36	0.36	2.86%	9,100
Aug 19, 2026	0.38	0.38	0.35	0.35	0.35	-9.09%	51,500
Aug 17, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	136,904
Aug 14, 2026	0.34	0.38	0.34	0.37	0.37	-1.33%	126,500
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-	14,501
Aug 12, 2026	0.35	0.38	0.35	0.38	0.38	13.64%	109,214
Aug 11, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	62,250
Aug 10, 2026	0.36	0.37	0.35	0.36	0.36	1.43%	20,721
Aug 7, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	53,859
Aug 6, 2026	0.33	0.40	0.33	0.37	0.37	12.12%	114,550
Aug 5, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	59,153
Aug 4, 2026	0.27	0.32	0.27	0.31	0.31	29.17%	176,765
Jul 31, 2026	0.23	0.25	0.22	0.24	0.24	6.67%	347,510
Jul 30, 2026	0.25	0.25	0.22	0.23	0.23	2.27%	309,670
Jul 29, 2026	0.25	0.26	0.22	0.22	0.22	-13.73%	244,857
Jul 28, 2026	0.29	0.29	0.26	0.26	0.26	-16.39%	153,878
Jul 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	4,500
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	500
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	1,533
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	9.09%	5,000
Jul 17, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	27,500
Jul 16, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	16,602
Jul 15, 2026	0.32	0.32	0.31	0.31	0.31	-12.68%	30,637
Jul 14, 2026	0.35	0.37	0.29	0.36	0.36	1.43%	192,845
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	7,064
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	-	6,000
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	-11.11%	1,897
Jul 7, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	3,549
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Jul 3, 2026	0.39	0.39	0.39	0.39	0.39	-	2,564
Jul 2, 2026	0.37	0.39	0.37	0.39	0.39	8.33%	16,500
Jun 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	13,739
Jun 29, 2026	0.40	0.40	0.37	0.37	0.37	1.39%	9,565