Tribeca Resources Corporation (TSXV:TRBC)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0150 (6.38%)
Apr 22, 2026, 2:43 PM EST
Tribeca Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 66,500 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 67,810 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 19.44% | 376,500 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 51,510 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 75,648 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 100,504 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 110,500 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 22,500 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 48,881 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 36,900 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,500 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 7,500 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 9,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 2,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 3,000 |
| Mar 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 41,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 21,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 111,700 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.19 | 0.19 | 0.19 | -9.52% | 160,300 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 41,757 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 284,789 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 280,830 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 85,508 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 58,490 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 41,698 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 2.56% | 58,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 104,364 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 54,650 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 195,010 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 37,711 |
| 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 |