Trailbreaker Resources Ltd. (APRAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3758

+0.0108

(+2.96%)

At close: 03:25PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3660	0.3830	0.3600	0.3760	0.3760	34,900
Apr 22, 2024	0.3690	0.3690	0.3650	0.3650	0.3650	11,300
Apr 19, 2024	0.3880	0.3880	0.3770	0.3790	0.3790	19,700
Apr 18, 2024	0.3970	0.3970	0.3760	0.3900	0.3900	61,200
Apr 17, 2024	0.3930	0.3930	0.3750	0.3750	0.3750	13,900
Apr 16, 2024	0.3800	0.3880	0.3800	0.3880	0.3880	7,100
Apr 15, 2024	0.3900	0.4130	0.3900	0.4120	0.4120	29,300
Apr 12, 2024	0.4200	0.4410	0.4050	0.4410	0.4410	9,500
Apr 11, 2024	0.3750	0.3900	0.3700	0.3900	0.3900	8,500
Apr 10, 2024	0.4590	0.4650	0.3930	0.4100	0.4100	69,200
Apr 09, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Apr 08, 2024	0.4480	0.4480	0.4420	0.4420	0.4420	15,200
Apr 05, 2024	0.4300	0.4370	0.4080	0.4370	0.4370	48,400
Apr 04, 2024	0.4700	0.4700	0.4450	0.4530	0.4530	36,500
Apr 03, 2024	0.4670	0.4680	0.4630	0.4660	0.4660	15,700
Apr 02, 2024	0.4820	0.4820	0.4770	0.4770	0.4770	4,000
Apr 01, 2024	0.4850	0.4850	0.4820	0.4820	0.4820	3,500
Mar 28, 2024	0.4250	0.4780	0.4250	0.4680	0.4680	37,800
Mar 27, 2024	0.3870	0.4120	0.3710	0.4070	0.4070	54,300
Mar 26, 2024	0.3700	0.3850	0.3700	0.3700	0.3700	53,300
Mar 25, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 22, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	3,100
Mar 21, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Mar 20, 2024	0.3960	0.3960	0.3880	0.3880	0.3880	6,100
Mar 19, 2024	0.3660	0.3660	0.3600	0.3600	0.3600	18,300
Mar 18, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	-
Mar 15, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	2,000
Mar 14, 2024	0.3890	0.3890	0.3890	0.3890	0.3890	25,000
Mar 13, 2024	0.3750	0.4130	0.3750	0.4040	0.4040	8,000
Mar 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	7,300
Mar 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,000
Mar 08, 2024	0.4010	0.4780	0.4010	0.4130	0.4130	17,400
Mar 07, 2024	0.3950	0.4010	0.3950	0.4010	0.4010	1,800
Mar 06, 2024	0.3830	0.4000	0.3830	0.3890	0.3890	45,200
Mar 05, 2024	0.4010	0.4010	0.3780	0.3780	0.3780	1,200
Mar 04, 2024	0.3830	0.4000	0.3830	0.3900	0.3900	154,700
Mar 01, 2024	0.3550	0.3620	0.3510	0.3600	0.3600	14,000
Feb 29, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Feb 28, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Feb 27, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Feb 26, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Feb 23, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	3,500
Feb 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
Feb 21, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	900
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,000
Feb 16, 2024	0.3170	0.3270	0.3100	0.3270	0.3270	7,500
Feb 15, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	4,700
Feb 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Feb 13, 2024	0.3020	0.3020	0.3000	0.3000	0.3000	3,500
Feb 12, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Feb 09, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Feb 08, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	4,100
Feb 07, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Feb 06, 2024	0.3510	0.3510	0.3420	0.3420	0.3420	13,400
Feb 05, 2024	0.3520	0.3600	0.3520	0.3600	0.3600	6,000
Feb 02, 2024	0.3520	0.3520	0.3460	0.3460	0.3460	7,000
Feb 01, 2024	0.3470	0.3560	0.3470	0.3560	0.3560	43,500
Jan 31, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	7,000
Jan 30, 2024	0.3610	0.3610	0.3580	0.3580	0.3580	2,500
Jan 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	2,000
Jan 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,000
Jan 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 18, 2024	0.3420	0.3420	0.3350	0.3350	0.3350	15,100
Jan 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Jan 11, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	1,000
Jan 10, 2024	0.3400	0.3570	0.3200	0.3570	0.3570	84,000
Jan 09, 2024	0.2860	0.3190	0.2860	0.3190	0.3190	19,000
Jan 08, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Jan 05, 2024	0.3200	0.3260	0.3200	0.3260	0.3260	32,000
Jan 04, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	5,000
Jan 03, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	1,000
Jan 02, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Dec 29, 2023	0.3000	0.3260	0.3000	0.3260	0.3260	28,000
Dec 28, 2023	0.3270	0.3270	0.3270	0.3270	0.3270	-
Dec 27, 2023	0.2800	0.3270	0.2800	0.3270	0.3270	64,400
Dec 26, 2023	0.2740	0.2740	0.2740	0.2740	0.2740	-
Dec 22, 2023	0.2740	0.2740	0.2740	0.2740	0.2740	3,000
Dec 21, 2023	0.2760	0.2760	0.2760	0.2760	0.2760	1,500
Dec 20, 2023	0.2790	0.2790	0.2790	0.2790	0.2790	20,000
Dec 19, 2023	0.2980	0.2980	0.2980	0.2980	0.2980	3,400
Dec 18, 2023	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 15, 2023	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 14, 2023	0.2830	0.3070	0.2810	0.2980	0.2980	67,300
Dec 13, 2023	0.2840	0.2840	0.2840	0.2840	0.2840	6,000
Dec 12, 2023	0.3140	0.3140	0.3140	0.3140	0.3140	-
Dec 11, 2023	0.3140	0.3140	0.3140	0.3140	0.3140	-
Dec 08, 2023	0.3140	0.3140	0.3140	0.3140	0.3140	-
Dec 07, 2023	0.3140	0.3140	0.3140	0.3140	0.3140	6,800
Dec 06, 2023	0.3140	0.3140	0.3140	0.3140	0.3140	1,000
Dec 05, 2023	0.3330	0.3330	0.3200	0.3200	0.3200	10,100
Dec 04, 2023	0.3350	0.3350	0.3200	0.3350	0.3350	19,000
Dec 01, 2023	0.2800	0.3500	0.2800	0.3380	0.3380	59,600
Nov 30, 2023	0.2820	0.2820	0.2670	0.2670	0.2670	14,400
Nov 29, 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7310-0.0010(-0.14%)

CRUDE OIL82.97-0.39(-0.47%)

Bitcoin CAD90,839.00+304.43(+0.34%)

Trailbreaker Resources Ltd. (APRAF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7310
-0.0010(-0.14%)

CRUDE OIL
82.97
-0.39(-0.47%)

Bitcoin CAD
90,839.00
+304.43(+0.34%)