Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

-0.0100

(-1.92%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	18,000
Apr 23, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	103,200
Apr 22, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	41,600
Apr 19, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	36,700
Apr 18, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	76,700
Apr 17, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	73,200
Apr 16, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	9,500
Apr 15, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	33,700
Apr 12, 2024	0.5500	0.5800	0.5400	0.5600	0.5600	75,300
Apr 11, 2024	0.5600	0.5600	0.5000	0.5500	0.5500	123,000
Apr 10, 2024	0.6200	0.6300	0.5300	0.5600	0.5600	199,100
Apr 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 08, 2024	0.6100	0.6200	0.5800	0.6200	0.6200	58,900
Apr 05, 2024	0.5900	0.6200	0.5300	0.6200	0.6200	190,700
Apr 04, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	68,800
Apr 03, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	33,800
Apr 02, 2024	0.6500	0.6500	0.6200	0.6400	0.6400	50,700
Apr 01, 2024	0.6200	0.6900	0.6200	0.6700	0.6700	48,000
Mar 28, 2024	0.5500	0.6500	0.5500	0.6300	0.6300	188,500
Mar 27, 2024	0.5100	0.5600	0.5000	0.5500	0.5500	281,200
Mar 26, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	114,200
Mar 25, 2024	0.4900	0.5000	0.4400	0.4800	0.4800	81,800
Mar 22, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	30,700
Mar 21, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	52,800
Mar 20, 2024	0.5000	0.5500	0.5000	0.5300	0.5300	63,700
Mar 19, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	31,800
Mar 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 15, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	22,800
Mar 14, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	20,900
Mar 13, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	29,100
Mar 12, 2024	0.5000	0.5300	0.4800	0.5000	0.5000	28,900
Mar 11, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	46,000
Mar 08, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	44,100
Mar 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	20,800
Mar 06, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	94,500
Mar 05, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	11,800
Mar 04, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	126,600
Mar 01, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	29,800
Feb 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	800
Feb 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,500
Feb 27, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	11,600
Feb 26, 2024	0.4800	0.5100	0.4800	0.4900	0.4900	55,500
Feb 23, 2024	0.4300	0.4900	0.4300	0.4700	0.4700	66,300
Feb 22, 2024	0.4300	0.4300	0.3900	0.4000	0.4000	18,600
Feb 21, 2024	0.4400	0.4700	0.4300	0.4300	0.4300	37,100
Feb 20, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	6,000
Feb 16, 2024	0.4700	0.4700	0.4200	0.4500	0.4500	26,800
Feb 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 14, 2024	0.4100	0.4400	0.3900	0.4300	0.4300	66,200
Feb 13, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	35,400
Feb 12, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	47,200
Feb 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Feb 08, 2024	0.4500	0.4600	0.4400	0.4600	0.4600	14,100
Feb 07, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
Feb 06, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	106,000
Feb 05, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	13,000
Feb 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	54,600
Feb 01, 2024	0.4500	0.4800	0.4500	0.4700	0.4700	466,500
Jan 31, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	19,500
Jan 30, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	103,200
Jan 29, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	176,100
Jan 26, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	13,500
Jan 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
Jan 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 23, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	5,300
Jan 22, 2024	0.4500	0.4500	0.4100	0.4300	0.4300	22,600
Jan 19, 2024	0.4300	0.4400	0.4000	0.4200	0.4200	40,600
Jan 18, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	16,500
Jan 17, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	35,800
Jan 16, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	44,000
Jan 15, 2024	0.5300	0.5300	0.4800	0.5000	0.5000	34,600
Jan 12, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	52,100
Jan 11, 2024	0.5000	0.5900	0.4800	0.5100	0.5100	216,700
Jan 10, 2024	0.4300	0.4900	0.4300	0.4700	0.4700	252,400
Jan 09, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	30,400
Jan 08, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	153,100
Jan 05, 2024	0.4200	0.4700	0.4100	0.4500	0.4500	218,500
Jan 04, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	48,400
Jan 03, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	34,000
Jan 02, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	48,800
Dec 29, 2023	0.4000	0.4300	0.4000	0.4300	0.4300	71,200
Dec 28, 2023	0.4400	0.4500	0.4400	0.4400	0.4400	9,500
Dec 27, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	49,000
Dec 22, 2023	0.3900	0.4000	0.3600	0.3600	0.3600	41,300
Dec 21, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	12,800
Dec 20, 2023	0.3700	0.3700	0.3500	0.3700	0.3700	39,600
Dec 19, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 18, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	27,500
Dec 15, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	13,600
Dec 14, 2023	0.3900	0.4100	0.3900	0.4000	0.4000	69,300
Dec 13, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	25,200
Dec 12, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	7,300
Dec 11, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	16,600
Dec 08, 2023	0.3900	0.4200	0.3900	0.4000	0.4000	14,700
Dec 07, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	14,700
Dec 06, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	10,700
Dec 05, 2023	0.4500	0.4500	0.4100	0.4300	0.4300	30,300
Dec 04, 2023	0.4500	0.4500	0.4300	0.4500	0.4500	63,400
Dec 01, 2023	0.3800	0.4900	0.3700	0.4300	0.4300	306,000
Nov 30, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	39,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0013(+0.18%)

CRUDE OIL83.08+0.27(+0.33%)

Bitcoin CAD87,621.27-3,738.44(-4.09%)

Trailbreaker Resources Ltd. (TBK.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0013(+0.18%)

CRUDE OIL
83.08
+0.27(+0.33%)

Bitcoin CAD
87,621.27
-3,738.44(-4.09%)