TSXV:TRBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	16,500
Jun 4, 2025	0.51	0.51	0.50	0.50	0.50	1.01%	2,000
Jun 3, 2025	0.51	0.51	0.50	0.50	0.50	1.02%	8,500
Jun 2, 2025	0.49	0.49	0.49	0.49	0.49	-	-
May 30, 2025	0.48	0.50	0.47	0.49	0.49	-	20,526
May 29, 2025	0.50	0.53	0.49	0.49	0.49	1.03%	80,000
May 28, 2025	0.51	0.51	0.49	0.49	0.49	-4.90%	30,000
May 27, 2025	0.51	0.51	0.51	0.51	0.51	-	8,450
May 26, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	14,500
May 23, 2025	0.52	0.52	0.52	0.52	0.52	-	26,500
May 22, 2025	0.54	0.54	0.52	0.52	0.52	-7.14%	31,500
May 21, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 20, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	29,500
May 16, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 15, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	3,000
May 14, 2025	0.55	0.55	0.52	0.52	0.52	-3.70%	3,000
May 13, 2025	0.56	0.56	0.53	0.54	0.54	-1.82%	18,000
May 12, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	4,500
May 9, 2025	0.57	0.57	0.57	0.57	0.57	-	-
May 8, 2025	0.56	0.57	0.56	0.57	0.57	-1.72%	30,500
May 7, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	17,484
May 6, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 5, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	24,820
May 2, 2025	0.62	0.62	0.60	0.61	0.61	5.17%	26,500
May 1, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 30, 2025	0.60	0.62	0.58	0.58	0.58	-	20,000
Apr 29, 2025	0.58	0.58	0.58	0.58	0.58	-	700
Apr 28, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 25, 2025	0.55	0.59	0.55	0.58	0.58	7.41%	7,500
Apr 24, 2025	0.55	0.55	0.51	0.54	0.54	-1.82%	61,500
Apr 23, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	500
Apr 21, 2025	0.54	0.54	0.49	0.50	0.50	-3.85%	15,500
Apr 17, 2025	0.55	0.55	0.50	0.52	0.52	-3.70%	13,000
Apr 16, 2025	0.55	0.55	0.52	0.54	0.54	-5.26%	7,500
Apr 15, 2025	0.50	0.63	0.48	0.57	0.57	15.15%	42,139
Apr 14, 2025	0.45	0.50	0.45	0.50	0.50	13.79%	11,000
Apr 11, 2025	0.44	0.44	0.43	0.44	0.44	3.57%	10,500
Apr 10, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	1,000
Apr 9, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	22,161
Apr 8, 2025	0.45	0.45	0.40	0.43	0.43	-	47,661
Apr 7, 2025	0.43	0.43	0.40	0.43	0.43	-2.27%	38,500
Apr 4, 2025	0.46	0.46	0.42	0.44	0.44	-10.20%	66,500
Apr 3, 2025	0.47	0.49	0.47	0.49	0.49	-2.00%	1,500
Apr 2, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 1, 2025	0.49	0.50	0.46	0.50	0.50	5.26%	53,000
Mar 31, 2025	0.52	0.52	0.48	0.48	0.48	-	8,011
Mar 28, 2025	0.50	0.50	0.48	0.48	0.48	4.40%	2,000
Mar 27, 2025	0.46	0.47	0.46	0.46	0.46	-3.19%	26,000
Mar 26, 2025	0.50	0.50	0.45	0.47	0.47	-3.09%	36,000