Canada markets open in 1 hour 13 minutes

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5300-0.0100 (-1.85%)
At close: 03:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.53000.54000.52000.53000.530065,400
May 17, 20240.54000.55000.50000.54000.5400165,900
May 16, 20240.51000.51000.51000.51000.510025,500
May 15, 20240.52000.52000.50000.51000.510016,300
May 14, 20240.52000.54000.52000.53000.530028,400
May 13, 20240.53000.53000.52000.53000.530010,200
May 10, 20240.55000.55000.52000.54000.540050,800
May 09, 20240.54000.56000.53000.56000.560040,900
May 08, 20240.57000.57000.53000.53000.530027,800
May 07, 20240.60000.60000.55000.56000.560079,400
May 06, 20240.57000.59000.57000.59000.590020,000
May 03, 20240.58000.58000.58000.58000.58005,800
May 02, 20240.53000.58000.53000.58000.580040,100
May 01, 20240.56000.56000.53000.53000.53005,700
Apr 30, 20240.57000.58000.57000.57000.570016,200
Apr 29, 20240.55000.60000.54000.60000.600073,700
Apr 26, 20240.53000.55000.52000.54000.5400110,600
Apr 25, 20240.52000.53000.52000.52000.520028,500
Apr 24, 20240.51000.51000.50000.51000.510018,000
Apr 23, 20240.51000.52000.51000.52000.5200103,200
Apr 22, 20240.50000.51000.50000.51000.510041,600
Apr 19, 20240.53000.53000.52000.52000.520036,700
Apr 18, 20240.53000.54000.52000.53000.530076,700
Apr 17, 20240.55000.55000.52000.53000.530073,200
Apr 16, 20240.55000.55000.54000.54000.54009,500
Apr 15, 20240.53000.56000.53000.56000.560033,700
Apr 12, 20240.55000.58000.54000.56000.560075,300
Apr 11, 20240.56000.56000.50000.55000.5500123,000
Apr 10, 20240.62000.63000.53000.56000.5600199,100
Apr 09, 20240.62000.62000.62000.62000.6200-
Apr 08, 20240.61000.62000.58000.62000.620058,900
Apr 05, 20240.59000.62000.53000.62000.6200190,700
Apr 04, 20240.62000.62000.60000.60000.600068,800
Apr 03, 20240.63000.63000.62000.62000.620033,800
Apr 02, 20240.65000.65000.62000.64000.640050,700
Apr 01, 20240.62000.69000.62000.67000.670048,000
Mar 28, 20240.55000.65000.55000.63000.6300188,500
Mar 27, 20240.51000.56000.50000.55000.5500281,200
Mar 26, 20240.50000.52000.50000.50000.5000114,200
Mar 25, 20240.49000.50000.44000.48000.480081,800
Mar 22, 20240.52000.52000.51000.52000.520030,700
Mar 21, 20240.51000.53000.51000.52000.520052,800
Mar 20, 20240.50000.55000.50000.53000.530063,700
Mar 19, 20240.52000.52000.49000.49000.490031,800
Mar 18, 20240.50000.50000.50000.50000.5000-
Mar 15, 20240.50000.51000.50000.50000.500022,800
Mar 14, 20240.53000.53000.50000.50000.500020,900
Mar 13, 20240.50000.55000.50000.55000.550029,100
Mar 12, 20240.50000.53000.48000.50000.500028,900
Mar 11, 20240.56000.56000.50000.50000.500046,000
Mar 08, 20240.55000.56000.53000.55000.550044,100
Mar 07, 20240.53000.53000.53000.53000.530020,800
Mar 06, 20240.53000.53000.52000.53000.530094,500
Mar 05, 20240.55000.55000.54000.54000.540011,800
Mar 04, 20240.50000.54000.50000.54000.5400126,600
Mar 01, 20240.45000.50000.45000.50000.500029,800
Feb 29, 20240.44000.44000.44000.44000.4400800
Feb 28, 20240.44000.44000.44000.44000.44004,500
Feb 27, 20240.49000.49000.45000.45000.450011,600
Feb 26, 20240.48000.51000.48000.49000.490055,500
Feb 23, 20240.43000.49000.43000.47000.470066,300
Feb 22, 20240.43000.43000.39000.40000.400018,600
Feb 21, 20240.44000.47000.43000.43000.430037,100
Feb 20, 20240.47000.47000.44000.44000.44006,000
Feb 16, 20240.47000.47000.42000.45000.450026,800
Feb 15, 20240.43000.43000.43000.43000.4300-
Feb 14, 20240.41000.44000.39000.43000.430066,200
Feb 13, 20240.42000.42000.40000.41000.410035,400
Feb 12, 20240.44000.44000.42000.43000.430047,200
Feb 09, 20240.45000.45000.45000.45000.45001,000
Feb 08, 20240.45000.46000.44000.46000.460014,100
Feb 07, 20240.46000.46000.46000.46000.46002,500
Feb 06, 20240.47000.47000.46000.47000.4700106,000
Feb 05, 20240.47000.48000.47000.48000.480013,000
Feb 02, 20240.47000.47000.47000.47000.470054,600
Feb 01, 20240.45000.48000.45000.47000.4700466,500
Jan 31, 20240.48000.48000.44000.45000.450019,500
Jan 30, 20240.47000.48000.47000.48000.4800103,200
Jan 29, 20240.45000.47000.45000.47000.4700176,100
Jan 26, 20240.42000.43000.42000.43000.430013,500
Jan 25, 20240.42000.42000.42000.42000.420013,000
Jan 24, 20240.42000.42000.42000.42000.4200-
Jan 23, 20240.44000.44000.42000.42000.42005,300
Jan 22, 20240.45000.45000.41000.43000.430022,600
Jan 19, 20240.43000.44000.40000.42000.420040,600
Jan 18, 20240.47000.47000.44000.45000.450016,500
Jan 17, 20240.48000.49000.47000.49000.490035,800
Jan 16, 20240.50000.50000.48000.49000.490044,000
Jan 15, 20240.53000.53000.48000.50000.500034,600
Jan 12, 20240.52000.53000.52000.52000.520052,100
Jan 11, 20240.50000.59000.48000.51000.5100216,700
Jan 10, 20240.43000.49000.43000.47000.4700252,400
Jan 09, 20240.42000.42000.41000.41000.410030,400
Jan 08, 20240.45000.45000.41000.41000.4100153,100
Jan 05, 20240.42000.47000.41000.45000.4500218,500
Jan 04, 20240.41000.42000.41000.42000.420048,400
Jan 03, 20240.43000.43000.41000.41000.410034,000
Jan 02, 20240.41000.43000.41000.41000.410048,800
Dec 29, 20230.40000.43000.40000.43000.430071,200
Dec 28, 20230.44000.45000.44000.44000.44009,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...