Trailbreaker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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