Tribe Property Technologies Inc. (TSXV:TRBE)
Canada
· Delayed Price · Currency is CAD 0.6100
+0.0300 (5.17%)
May 2, 2025, 3:02 PM EDT
TSXV:TRBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 96,000 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 3,000 |
| Mar 20, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | - | 179,500 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | 91,000 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -9.62% | 21,503 |
| Mar 17, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 47,100 |
| Mar 14, 2025 | 0.48 | 0.54 | 0.40 | 0.50 | 0.50 | 4.17% | 3,971,741 |
| Mar 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23% | 15,500 |
| Mar 12, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -6.06% | 5,500 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 500 |
| Mar 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 141,000 |
| Mar 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 4,288 |
| Mar 6, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -3.85% | 67,500 |
| Mar 5, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 20.93% | 172,719 |
| Mar 4, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -2.27% | 7,000 |
| Mar 3, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -3.30% | 1,500 |
| Feb 28, 2025 | 0.49 | 0.49 | 0.41 | 0.46 | 0.46 | 3.41% | 4,500 |
| Feb 27, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.38% | 80,500 |
| Feb 26, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 5.62% | 5,500 |
| Feb 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 12,500 |
| Feb 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,000 |
| Feb 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 8,500 |