Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.36	0.36	0.33	0.36	0.36	-2.70%	25,007
Apr 16, 2026	0.36	0.37	0.35	0.37	0.37	-5.13%	35,850
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	6,208
Apr 14, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	9,818
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	9,900
Apr 10, 2026	0.43	0.44	0.43	0.43	0.43	-4.49%	45,609
Apr 8, 2026	0.45	0.45	0.45	0.45	0.45	5.95%	11,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	5,000
Apr 6, 2026	0.44	0.45	0.43	0.43	0.43	2.38%	8,475
Apr 2, 2026	0.39	0.42	0.39	0.42	0.42	10.53%	17,018
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	10,194
Mar 30, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	18,000
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	8,001
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	9,200
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	5,000
Mar 24, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	7,000
Mar 23, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	11,642
Mar 20, 2026	0.40	0.40	0.35	0.35	0.35	-9.09%	41,400
Mar 19, 2026	0.33	0.39	0.30	0.39	0.39	6.94%	35,104
Mar 18, 2026	0.36	0.36	0.35	0.36	0.36	-4.00%	7,670
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	24,915
Mar 16, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	12,520
Mar 13, 2026	0.38	0.39	0.38	0.39	0.39	-8.33%	34,650
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	-12.50%	9,000
Mar 11, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	2,512
Mar 10, 2026	0.50	0.53	0.48	0.50	0.50	11.11%	7,800
Mar 9, 2026	0.43	0.45	0.42	0.45	0.45	7.14%	17,999
Mar 6, 2026	0.41	0.43	0.41	0.42	0.42	-	12,895
Mar 5, 2026	0.48	0.48	0.38	0.42	0.42	-12.50%	48,795
Mar 4, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	4,500
Mar 3, 2026	0.56	0.56	0.50	0.50	0.50	-10.71%	21,179
Mar 2, 2026	0.56	0.60	0.56	0.56	0.56	-	27,005
Feb 27, 2026	0.45	0.56	0.44	0.56	0.56	38.27%	426,624
Feb 26, 2026	0.40	0.45	0.38	0.41	0.41	-7.95%	58,881
Feb 25, 2026	0.46	0.46	0.44	0.44	0.44	-	8,500
Feb 24, 2026	0.44	0.44	0.44	0.44	0.44	-	7,550
Feb 23, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	79,125
Feb 20, 2026	0.38	0.46	0.37	0.46	0.46	-	37,400
Feb 19, 2026	0.45	0.46	0.45	0.46	0.46	21.05%	4,743
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-9.52%	24,550
Feb 13, 2026	0.40	0.42	0.40	0.42	0.42	-	37,545
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	1,100
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	500
Feb 9, 2026	0.44	0.45	0.39	0.45	0.45	5.95%	77,500
Feb 6, 2026	0.41	0.42	0.41	0.42	0.42	13.51%	38,011
Feb 5, 2026	0.41	0.42	0.37	0.37	0.37	-13.95%	58,595
Feb 4, 2026	0.43	0.43	0.42	0.43	0.43	-	27,389
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	41,389
Feb 2, 2026	0.43	0.46	0.43	0.44	0.44	8.75%	127,690
Jan 30, 2026	0.38	0.41	0.36	0.40	0.40	-4.76%	64,235