Canada markets open in 1 hour 40 minutes

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4450+0.0100 (+2.30%)
At close: 11:44AM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.45000.47000.45000.45000.45002,000
Jun 21, 20240.45000.48000.33000.44000.4400120,700
Jun 20, 20240.49000.49000.46000.46000.460026,600
Jun 19, 20240.46000.46000.46000.46000.4600900
Jun 18, 20240.48000.48000.46000.46000.46005,900
Jun 17, 20240.49000.49000.46000.48000.480052,900
Jun 14, 20240.50000.50000.50000.50000.500010,500
Jun 13, 20240.50000.52000.50000.50000.500020,300
Jun 12, 20240.53000.53000.50000.50000.500023,600
Jun 11, 20240.53000.53000.53000.53000.53001,500
Jun 10, 20240.53000.53000.53000.53000.53002,000
Jun 07, 20240.56000.56000.52000.53000.530012,500
Jun 06, 20240.55000.56000.54000.56000.560038,800
Jun 05, 20240.56000.56000.55000.55000.55001,800
Jun 04, 20240.63000.63000.57000.59000.590029,700
Jun 03, 20240.58000.64000.57000.64000.640020,400
May 31, 20240.55000.58000.50000.58000.580094,700
May 30, 20240.56000.57000.56000.57000.57009,900
May 29, 20240.57000.57000.55000.56000.560019,100
May 28, 20240.56000.56000.56000.56000.560083,300
May 27, 20240.54000.56000.54000.56000.560074,700
May 24, 20240.50000.56000.49000.56000.5600151,900
May 23, 20240.47000.50000.47000.49000.49007,200
May 22, 20240.52000.53000.43000.43000.430051,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...