Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	4,087
May 27, 2026	0.40	0.41	0.39	0.41	0.41	-1.20%	18,000
May 26, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	14,222
May 25, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	54,744
May 22, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	9,954
May 20, 2026	0.35	0.36	0.35	0.35	0.35	-	22,800
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-8.00%	38,500
May 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	700
May 13, 2026	0.43	0.43	0.38	0.38	0.38	-7.32%	54,143
May 12, 2026	0.34	0.44	0.34	0.41	0.41	22.39%	182,770
May 11, 2026	0.34	0.34	0.32	0.34	0.34	-4.29%	43,642
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-	4,372
May 7, 2026	0.36	0.36	0.35	0.35	0.35	-7.89%	11,700
May 5, 2026	0.34	0.38	0.34	0.38	0.38	11.76%	3,668
May 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	28,738
May 1, 2026	0.40	0.40	0.35	0.35	0.35	1.47%	10,200
Apr 30, 2026	0.37	0.37	0.34	0.34	0.34	-9.33%	54,575
Apr 29, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	8,500
Apr 28, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	15,001
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	31,151
Apr 24, 2026	0.32	0.34	0.32	0.34	0.34	-	8,862
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	9,358
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	9,105
Apr 21, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	36,200
Apr 20, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	24,500
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