Canada markets closed

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 03:50PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.10000.10000.10000.10000.1000-
Dec 01, 20220.10000.10000.10000.10000.100020,000
Nov 30, 20220.10000.10000.10000.10000.100066,000
Nov 29, 20220.09000.10000.09000.09000.090087,000
Nov 28, 20220.09000.09000.09000.09000.090032,500
Nov 25, 20220.09000.09000.09000.09000.0900-
Nov 24, 20220.09000.09000.09000.09000.090010,000
Nov 23, 20220.09000.09000.09000.09000.090010,000
Nov 22, 20220.09000.09000.09000.09000.090010,000
Nov 21, 20220.09000.09000.09000.09000.090010,000
Nov 18, 20220.09000.09000.09000.09000.0900-
Nov 17, 20220.09000.09000.09000.09000.090030,000
Nov 16, 20220.10000.10000.10000.10000.1000-
Nov 15, 20220.09000.10000.09000.10000.100048,500
Nov 14, 20220.09000.09000.09000.09000.0900-
Nov 11, 20220.11000.11000.09000.09000.0900125,700
Nov 10, 20220.09000.10000.09000.10000.10006,500
Nov 09, 20220.09000.09000.09000.09000.0900-
Nov 08, 20220.09000.09000.09000.09000.0900-
Nov 07, 20220.09000.09000.09000.09000.090016,000
Nov 04, 20220.09000.09000.09000.09000.0900-
Nov 03, 20220.09000.09000.09000.09000.0900-
Nov 02, 20220.09000.09000.09000.09000.0900-
Nov 01, 20220.09000.09000.09000.09000.0900-
Oct 31, 20220.09000.09000.09000.09000.0900-
Oct 28, 20220.09000.09000.09000.09000.0900-
Oct 27, 20220.09000.09000.09000.09000.09008,000
Oct 26, 20220.09000.09000.09000.09000.09003,000
Oct 25, 20220.10000.10000.09000.09000.0900131,900
Oct 24, 20220.10000.10000.10000.10000.100011,000
Oct 21, 20220.12000.12000.12000.12000.1200-
Oct 20, 20220.12000.12000.12000.12000.1200-
Oct 19, 20220.12000.12000.12000.12000.1200-
Oct 18, 20220.12000.12000.12000.12000.1200-
Oct 17, 20220.12000.12000.12000.12000.1200-
Oct 14, 20220.12000.12000.12000.12000.1200-
Oct 13, 20220.12000.12000.12000.12000.12001,500
Oct 12, 20220.11000.11000.11000.11000.1100-
Oct 11, 20220.11000.11000.11000.11000.11004,500
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.100013,900
Oct 05, 20220.10000.10000.10000.10000.1000-
Oct 04, 20220.10000.10000.10000.10000.10004,500
Oct 03, 20220.11000.11000.11000.11000.1100-
Sept 30, 20220.11000.11000.11000.11000.11006,500
Sept 29, 20220.11000.11000.11000.11000.1100-
Sept 28, 20220.11000.11000.11000.11000.11003,500
Sept 27, 20220.12000.12000.12000.12000.1200-
Sept 26, 20220.12000.12000.12000.12000.1200-
Sept 23, 20220.12000.12000.12000.12000.12004,600
Sept 22, 20220.11000.11000.11000.11000.1100-
Sept 21, 20220.11000.11000.11000.11000.1100-
Sept 20, 20220.11000.11000.11000.11000.1100-
Sept 19, 20220.11000.11000.11000.11000.110010,000
Sept 16, 20220.10000.10000.10000.10000.1000-
Sept 15, 20220.10000.10000.10000.10000.1000-
Sept 14, 20220.11000.12000.10000.10000.100098,500
Sept 13, 20220.11000.11000.10000.10000.100040,000
Sept 12, 20220.11000.11000.11000.11000.1100-
Sept 09, 20220.11000.11000.11000.11000.110027,000
Sept 08, 20220.12000.12000.12000.12000.12001,200
Sept 07, 20220.12000.12000.12000.12000.1200-
Sept 06, 20220.12000.12000.12000.12000.12001,500
Sept 02, 20220.12000.12000.12000.12000.12005,000
Sept 01, 20220.11000.11000.11000.11000.11005,500
Aug 31, 20220.11000.11000.11000.11000.1100-
Aug 30, 20220.11000.11000.11000.11000.110018,500
Aug 29, 20220.12000.12000.11000.11000.110026,000
Aug 26, 20220.12000.12000.12000.12000.120034,500
Aug 25, 20220.12000.12000.12000.12000.1200-
Aug 24, 20220.12000.12000.12000.12000.1200-
Aug 23, 20220.13000.13000.12000.12000.120034,700
Aug 22, 20220.12000.12000.12000.12000.12007,400
Aug 19, 20220.13000.13000.13000.13000.130044,000
Aug 18, 20220.14000.14000.13000.13000.130020,500
Aug 17, 20220.14000.14000.14000.14000.1400-
Aug 16, 20220.14000.14000.14000.14000.140019,000
Aug 15, 20220.14000.14000.14000.14000.1400-
Aug 12, 20220.14000.14000.14000.14000.14005,000
Aug 11, 20220.13000.13000.13000.13000.1300-
Aug 10, 20220.13000.13000.13000.13000.1300-
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13000.13000.13000.13000.13005,000
Aug 05, 20220.14000.14000.13000.13000.130029,600
Aug 04, 20220.15000.15000.14000.14000.14005,000
Aug 03, 20220.15000.15000.15000.15000.15001,000
Aug 02, 20220.15000.15000.15000.15000.150020,400
Jul 29, 20220.16000.16000.14000.15000.150036,600
Jul 28, 20220.16000.16000.14000.14000.14006,900
Jul 27, 20220.14000.14000.14000.14000.1400-
Jul 26, 20220.14000.14000.14000.14000.1400-
Jul 25, 20220.14000.14000.14000.14000.1400-
Jul 22, 20220.14000.14000.14000.14000.1400-
Jul 21, 20220.14000.14000.14000.14000.1400-
Jul 20, 20220.15000.15000.13000.14000.140086,000
Jul 19, 20220.16000.16000.16000.16000.16003,000
Jul 18, 20220.16000.16000.14000.16000.160048,800
Jul 15, 20220.19000.19000.19000.19000.1900-
Jul 14, 20220.19000.19000.19000.19000.1900-
Jul 13, 20220.19000.19000.19000.19000.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...