Tribeca Resources Corporation (TSXV:TRBC)
Canada
· Delayed Price · Currency is CAD 0.3600
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Tribeca Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 4,500 |
| Mar 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,100 |
| Mar 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,000 |
| Mar 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,500 |
| Mar 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 5,000 |
| Mar 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | - | 29,200 |
| Mar 18, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -2.70% | 20,200 |
| Mar 17, 2025 | 0.34 | 0.39 | 0.34 | 0.37 | - | 19.35% | 53,700 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 12,500 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 500 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -11.76% | 8,500 |
| Mar 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 5, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | - | 9.68% | 21,200 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6.90% | 30,000 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 600 |
| Feb 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 3.45% | 9,200 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 18,100 |
| Feb 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.38% | 9,500 |
| Feb 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Feb 13, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 22,500 |
| Feb 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 5,000 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Feb 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 10,000 |
| Feb 7, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 14.29% | 28,100 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Feb 5, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | - | 73,700 |
| Feb 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 6,000 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 700 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -6.45% | 11,200 |
| Jan 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jan 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 10,000 |
| Jan 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 105,000 |
| Jan 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,700 |