Tribeca Resources Corporation (TSXV:TRBC)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0200 (9.52%)
Sep 29, 2026, 3:41 PM EST
Tribeca Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 9.52% | 12,400 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 1,197 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 4,500 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,000 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 4,500 |
| Sep 22, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | - | 62,220 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 2,798 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 32,000 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,500 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,827 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 49,100 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 3,400 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 4,569 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 12,349 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 12,700 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 6.82% | 66,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.00% | 34,185 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 6,827 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 16,000 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 119,643 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,400 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 78,747 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 38,500 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 32,500 |
| Aug 11, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 4.55% | 90,000 |
| Aug 10, 2026 | 0.25 | 0.27 | 0.22 | 0.22 | 0.22 | -18.52% | 307,500 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 47,200 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 24,500 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 23,000 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 10,500 |
| Jul 31, 2026 | 0.22 | 0.27 | 0.21 | 0.27 | 0.27 | 22.73% | 80,625 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 5,689 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 6,414 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 39,000 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 48,500 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 5,296 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 7,634 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,820 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 500 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 31,500 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 3,050 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 13,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 12,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,000 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 12,500 |
| Jun 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 61,200 |
| Jun 25, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 24,500 |
| Jun 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,000 |