Tribe Property Technologies Inc. (TSXV:TRBE)
Canada flag Canada · Delayed Price · Currency is CAD
0.4100
+0.0450 (12.33%)
Jul 25, 2025, 3:56 PM EDT

TSXV:TRBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.380.400.370.370.37-2.67%36,500
Jul 23, 20250.380.400.370.380.38-1.32%144,000
Jul 22, 20250.380.380.380.380.38--
Jul 21, 20250.390.390.380.380.38-100,000
Jul 18, 20250.390.390.380.380.38-3.80%97,000
Jul 17, 20250.390.400.390.400.401.28%15,857
Jul 16, 20250.390.390.390.390.39-4.88%6,670
Jul 15, 20250.410.410.410.410.41-2.38%33,000
Jul 14, 20250.420.420.420.420.42-25,500
Jul 11, 20250.410.430.410.420.42-38,500
Jul 10, 20250.430.430.410.420.425.00%45,000
Jul 9, 20250.430.430.400.400.40-2.44%55,500
Jul 8, 20250.430.430.410.410.41-2.38%69,000
Jul 7, 20250.430.430.420.420.42-4.55%28,520
Jul 4, 20250.430.440.430.440.443.53%9,755
Jul 3, 20250.430.430.430.430.43--
Jul 2, 20250.430.430.430.430.43-1.16%12,000
Jun 30, 20250.430.430.430.430.43-3.37%3,000
Jun 27, 20250.470.470.450.450.45-11.00%26,047
Jun 26, 20250.500.500.500.500.501.01%5,000
Jun 25, 20250.500.500.500.500.501.02%500
Jun 24, 20250.490.490.490.490.49--
Jun 23, 20250.510.510.490.490.49-2.00%1,000
Jun 20, 20250.510.510.500.500.50-3.85%1,012
Jun 19, 20250.520.520.520.520.52-500
Jun 18, 20250.520.520.520.520.521.96%600
Jun 17, 20250.470.510.470.510.519.68%2,000
Jun 16, 20250.490.500.470.470.47-3.12%65,060
Jun 13, 20250.520.530.480.480.48-11.11%19,000
Jun 12, 20250.490.540.490.540.54-1,000
Jun 11, 20250.480.540.480.540.5412.50%11,027
Jun 10, 20250.500.500.480.480.48-3,500
Jun 9, 20250.500.500.480.480.48-7.69%37,500
Jun 6, 20250.520.520.520.520.52-1,000
Jun 5, 20250.500.520.500.520.524.00%17,500
Jun 4, 20250.510.510.500.500.501.01%2,000
Jun 3, 20250.510.510.500.500.501.02%8,500
Jun 2, 20250.490.490.490.490.49--
May 30, 20250.480.500.470.490.49-20,526
May 29, 20250.500.530.490.490.491.03%80,000
May 28, 20250.510.510.490.490.49-4.90%30,000
May 27, 20250.510.510.510.510.51-8,450
May 26, 20250.540.540.510.510.51-1.92%14,500
May 23, 20250.520.520.520.520.52-26,500
May 22, 20250.540.540.520.520.52-7.14%31,500
May 21, 20250.560.560.560.560.56--
May 20, 20250.540.560.540.560.563.70%29,500
May 16, 20250.540.540.540.540.54--
May 15, 20250.530.540.520.540.543.85%3,000
May 14, 20250.550.550.520.520.52-3.70%3,000