Tribe Property Technologies Inc. (TSXV:TRBE)
Canada
· Delayed Price · Currency is CAD 0.4400
+0.0150 (3.53%)
Jul 4, 2025, 1:58 PM EDT
TSXV:TRBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 9,755 |
| Jul 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 12,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 3,000 |
| Jun 27, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -11.00% | 26,047 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 5,000 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 500 |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,000 |
| Jun 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 1,012 |
| Jun 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 500 |
| Jun 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 600 |
| Jun 17, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 9.68% | 2,000 |
| Jun 16, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -3.12% | 65,060 |
| Jun 13, 2025 | 0.52 | 0.53 | 0.48 | 0.48 | 0.48 | -11.11% | 19,000 |
| Jun 12, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | - | 1,000 |
| Jun 11, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 12.50% | 11,027 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 3,500 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -7.69% | 37,500 |
| Jun 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Jun 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 17,500 |
| 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 |