Tribeca Resources Corporation (TSXV:TRBC)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0100 (-3.57%)
May 26, 2026, 1:33 PM EST
Tribeca Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 445,483 |
| May 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 49,140 |
| May 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 70,700 |
| May 20, 2026 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | 6.67% | 114,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 98,869 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 6,862 |
| May 14, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | - | 109,000 |
| May 13, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 92,500 |
| May 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,237 |
| May 11, 2026 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 15.22% | 309,234 |
| May 8, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 33,500 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 196,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 25,200 |
| May 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 10,900 |
| May 1, 2026 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | - | 179,000 |
| Apr 30, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 43,500 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.21 | 0.24 | 0.24 | -4.00% | 232,500 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 34,000 |
| Apr 27, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 6.12% | 190,434 |
| Apr 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 382,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 113,000 |
| Apr 22, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 296,400 |
| 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 |