Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.36	0.36	0.36	0.36	0.36	12.50%	10,004
Jun 24, 2026	0.33	0.33	0.31	0.32	0.32	-9.86%	19,655
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	9.23%	3,600
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	-	5,000
Jun 18, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	12,013
Jun 17, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	500
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	31,550
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	7.69%	5,001
Jun 11, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	9,630
Jun 10, 2026	0.34	0.34	0.33	0.33	0.33	-	30,000
Jun 9, 2026	0.38	0.38	0.33	0.33	0.33	-	62,001
Jun 8, 2026	0.36	0.36	0.31	0.33	0.33	-5.71%	55,066
Jun 5, 2026	0.36	0.36	0.34	0.35	0.35	-12.50%	35,510
Jun 4, 2026	0.40	0.40	0.39	0.40	0.40	5.26%	7,500
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	2,700
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	774