Tribeca Resources Corporation (TSXV:TRBC)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
Mar 9, 2026, 2:01 PM EST
Tribeca Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 300,112 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,058 |
| Mar 5, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 200,241 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 102,724 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 407,448 |
| Mar 2, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 12.50% | 404,782 |
| Feb 27, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 580,470 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 581,006 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 265,379 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 46,970 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 110,810 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 38,797 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 38,108 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 66,000 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 60,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 221,732 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 46,923 |
| Feb 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 214,540 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 47,532 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 56,500 |
| Feb 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 13.51% | 103,500 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.90% | 123,398 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 75,015 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.04% | 88,800 |
| Feb 2, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 8.89% | 135,500 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -6.25% | 168,107 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | - | 365,891 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 253,510 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 146,100 |
| Jan 26, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | 6.98% | 323,090 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 427,418 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 291,029 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 91,754 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 16,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 162,317 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 282,252 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 192,402 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 133,988 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 110,685 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 85,250 |
| Jan 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 60,000 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -4.65% | 254,180 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 15,000 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 54,200 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 310,010 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 80,900 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 76,434 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 220,455 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 286,164 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 40,000 |