Canada markets open in 8 hours 53 minutes

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
At close: 03:20PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20230.22000.22000.22000.22000.220014,400
Sept 26, 20230.24000.24000.22000.22000.220054,500
Sept 25, 20230.25000.25000.24000.24000.24004,500
Sept 22, 20230.23000.27000.22000.25000.2500135,800
Sept 21, 20230.22000.23000.22000.23000.230071,000
Sept 20, 20230.20000.22000.20000.22000.2200135,500
Sept 19, 20230.22000.22000.21000.21000.2100103,500
Sept 18, 20230.23000.23000.22000.22000.220018,400
Sept 15, 20230.24000.24000.22000.23000.2300201,400
Sept 14, 20230.25000.25000.24000.24000.2400108,700
Sept 13, 20230.26000.26000.25000.25000.25002,700
Sept 12, 20230.24000.25000.24000.25000.250043,200
Sept 11, 20230.26000.26000.25000.26000.260055,500
Sept 08, 20230.25000.26000.25000.25000.250025,600
Sept 07, 20230.25000.25000.24000.25000.250076,200
Sept 06, 20230.26000.26000.25000.25000.250083,400
Sept 05, 20230.27000.28000.26000.27000.2700190,500
Sept 01, 20230.28000.28000.28000.28000.280030,000
Aug 31, 20230.29000.29000.27000.28000.280097,400
Aug 30, 20230.28000.29000.28000.29000.2900107,000
Aug 29, 20230.26000.28000.26000.28000.2800150,300
Aug 28, 20230.26000.26000.25000.26000.260040,000
Aug 25, 20230.25000.26000.25000.25000.250067,300
Aug 24, 20230.25000.25000.24000.25000.2500114,000
Aug 23, 20230.26000.26000.26000.26000.260055,700
Aug 22, 20230.25000.25000.24000.24000.240026,000
Aug 21, 20230.25000.27000.24000.24000.240068,900
Aug 18, 20230.26000.26000.24000.24000.240067,100
Aug 17, 20230.26000.26000.26000.26000.260036,600
Aug 16, 20230.26000.26000.26000.26000.2600135,400
Aug 15, 20230.27000.27000.26000.26000.260048,800
Aug 14, 20230.30000.30000.28000.28000.280032,200
Aug 11, 20230.30000.30000.30000.30000.300090,000
Aug 10, 20230.30000.32000.28000.31000.3100109,200
Aug 09, 20230.28000.31000.26000.31000.3100345,100
Aug 08, 20230.27000.28000.25000.26000.2600256,200
Aug 04, 20230.25000.26000.24000.26000.26001,859,000
Aug 03, 20230.27000.27000.24000.25000.2500776,000
Aug 02, 20230.28000.28000.28000.28000.280039,000
Aug 01, 20230.29000.29000.27000.28000.280065,900
Jul 31, 20230.28000.29000.28000.29000.2900104,500
Jul 28, 20230.29000.29000.28000.28000.280063,200
Jul 27, 20230.29000.30000.29000.30000.3000100,000
Jul 26, 20230.29000.29000.28000.29000.290040,100
Jul 25, 20230.26000.31000.26000.30000.3000236,900
Jul 24, 20230.26000.26000.26000.26000.260071,500
Jul 21, 20230.26000.26000.26000.26000.260015,500
Jul 20, 20230.27000.27000.27000.27000.27004,000
Jul 19, 20230.26000.27000.26000.27000.270021,600
Jul 18, 20230.24000.27000.24000.26000.260043,100
Jul 17, 20230.24000.24000.24000.24000.24008,500
Jul 14, 20230.24000.24000.24000.24000.240025,000
Jul 13, 20230.24000.25000.23000.25000.250083,500
Jul 12, 20230.22000.24000.22000.24000.240062,500
Jul 11, 20230.22000.22000.22000.22000.22003,000
Jul 10, 20230.23000.23000.21000.22000.2200102,000
Jul 07, 20230.22000.22000.21000.22000.2200479,500
Jul 06, 20230.22000.24000.22000.23000.2300453,700
Jul 05, 20230.24000.24000.23000.24000.2400212,500
Jul 04, 20230.26000.26000.25000.25000.2500115,300
Jun 30, 20230.27000.27000.26000.26000.260047,000
Jun 29, 20230.28000.28000.28000.28000.2800-
Jun 28, 20230.28000.28000.28000.28000.2800-
Jun 27, 20230.28000.28000.28000.28000.280056,600
Jun 26, 20230.26000.28000.26000.26000.260022,500
Jun 23, 20230.27000.28000.27000.28000.280086,700
Jun 22, 20230.26000.27000.26000.27000.270025,000
Jun 21, 20230.25000.25000.25000.25000.250034,800
Jun 20, 20230.26000.26000.25000.25000.250053,000
Jun 19, 20230.26000.26000.25000.25000.250038,500
Jun 16, 20230.26000.26000.26000.26000.26005,000
Jun 15, 20230.26000.27000.25000.26000.260075,700
Jun 14, 20230.25000.25000.25000.25000.250064,000
Jun 13, 20230.25000.25000.25000.25000.250095,500
Jun 12, 20230.28000.28000.24000.24000.2400161,800
Jun 09, 20230.25000.26000.25000.26000.2600100,000
Jun 08, 20230.24000.25000.24000.24000.240016,800
Jun 07, 20230.24000.24000.24000.24000.2400-
Jun 06, 20230.24000.24000.24000.24000.240023,000
Jun 05, 20230.23000.23000.22000.22000.220030,200
Jun 02, 20230.23000.23000.22000.22000.2200137,000
Jun 01, 20230.21000.21000.21000.21000.210087,000
May 31, 20230.22000.23000.22000.23000.230070,300
May 30, 20230.21000.22000.21000.22000.2200125,700
May 29, 20230.23000.23000.21000.21000.210038,500
May 26, 20230.21000.23000.21000.23000.230044,000
May 25, 20230.20000.23000.20000.22000.2200118,000
May 24, 20230.21000.22000.20000.20000.2000135,000
May 23, 20230.20000.21000.19000.21000.2100101,100
May 19, 20230.18000.18000.18000.18000.180028,000
May 18, 20230.19000.19000.19000.19000.190016,000
May 17, 20230.19000.20000.19000.20000.200027,400
May 16, 20230.18000.19000.18000.19000.190057,300
May 15, 20230.17000.17000.17000.17000.170011,500
May 12, 20230.17000.17000.17000.17000.1700-
May 11, 20230.17000.17000.17000.17000.17004,000
May 10, 20230.18000.18000.16000.16000.160011,700
May 09, 20230.17000.17000.17000.17000.17002,200
May 08, 20230.16000.16000.16000.16000.1600-
May 05, 20230.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...