Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	30,950
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	4,510
Oct 5, 2026	0.36	0.36	0.33	0.33	0.33	-14.29%	11,500
Oct 2, 2026	0.36	0.39	0.35	0.39	0.39	6.94%	16,500
Oct 1, 2026	0.40	0.40	0.36	0.36	0.36	-6.49%	5,100
Sep 30, 2026	0.38	0.39	0.38	0.39	0.39	6.94%	8,000
Sep 29, 2026	0.35	0.38	0.35	0.36	0.36	9.09%	6,500
Sep 28, 2026	0.37	0.37	0.33	0.33	0.33	-10.81%	54,640
Sep 25, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	22,044
Sep 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	8,045
Sep 22, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	4,200
Sep 21, 2026	0.43	0.43	0.40	0.40	0.40	-12.22%	8,250
Sep 18, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	1,000
Sep 17, 2026	0.45	0.47	0.45	0.47	0.47	8.14%	5,100
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