TRUBAR Inc. (TSXV:TRBR)
0.8100
0.00 (0.00%)
Oct 23, 2025, 3:59 PM EDT
TRUBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | 2.53% | 274,420 |
| Oct 21, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | - | 86,500 |
| Oct 20, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | 2.60% | 58,890 |
| Oct 17, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -1.91% | 149,033 |
| Oct 16, 2025 | 0.81 | 0.82 | 0.74 | 0.79 | 0.79 | -3.09% | 170,616 |
| Oct 15, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | - | 325,787 |
| Oct 14, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | - | 215,591 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 279,111 |
| Oct 9, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | -1.16% | 186,220 |
| Oct 8, 2025 | 0.81 | 0.87 | 0.80 | 0.86 | 0.86 | 6.17% | 379,242 |
| Oct 7, 2025 | 0.82 | 0.86 | 0.78 | 0.81 | 0.81 | -2.41% | 497,628 |
| Oct 6, 2025 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | -3.49% | 222,820 |
| Oct 3, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -4.44% | 135,106 |
| Oct 2, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 222,897 |
| Oct 1, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 185,600 |
| Sep 30, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 4.94% | 284,540 |
| Sep 29, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 166,969 |
| Sep 26, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.14% | 278,544 |
| Sep 25, 2025 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 1.92% | 280,103 |
| Sep 24, 2025 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -3.70% | 281,717 |
| Sep 23, 2025 | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -3.57% | 117,855 |
| Sep 22, 2025 | 0.84 | 0.89 | 0.81 | 0.84 | 0.84 | -1.18% | 476,847 |
| Sep 19, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 90,233 |
| Sep 18, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 228,736 |
| Sep 17, 2025 | 0.85 | 0.86 | 0.79 | 0.80 | 0.80 | -4.76% | 227,350 |
| Sep 16, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | - | 268,250 |
| Sep 15, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 245,875 |
| Sep 12, 2025 | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | 6.41% | 429,268 |
| Sep 11, 2025 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | 4.00% | 126,168 |
| Sep 10, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.85% | 48,127 |
| Sep 9, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 2.63% | 161,500 |
| Sep 8, 2025 | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | - | 246,601 |
| Sep 5, 2025 | 0.77 | 0.77 | 0.71 | 0.76 | 0.76 | 1.33% | 242,063 |
| Sep 4, 2025 | 0.66 | 0.76 | 0.66 | 0.75 | 0.75 | 13.64% | 1,118,110 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -1.49% | 247,283 |
| Sep 2, 2025 | 0.67 | 0.68 | 0.63 | 0.67 | 0.67 | -1.47% | 576,312 |
| Aug 29, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 206,685 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 246,482 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.62 | 0.70 | 0.70 | -10.26% | 3,151,247 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.72 | 0.78 | 0.78 | -21.21% | 1,833,017 |
| Aug 25, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | - | 265,436 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 24,255 |
| Aug 21, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 93,250 |
| Aug 20, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 4.21% | 227,757 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 2.15% | 98,700 |
| Aug 18, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 2.20% | 29,450 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 92,260 |
| Aug 14, 2025 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 5.75% | 117,233 |
| Aug 13, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | - | 129,907 |
| Aug 12, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | - | 114,962 |