Canada markets closed

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.24000.0000 (0.00%)
At close: 11:14AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.24000.24000.24000.24000.24002,500
Jan. 20, 20220.24000.24000.24000.24000.2400-
Jan. 19, 20220.23000.24000.23000.24000.240010,000
Jan. 18, 20220.26000.26000.24000.24000.240018,500
Jan. 17, 20220.23000.23000.23000.23000.2300-
Jan. 14, 20220.23000.23000.23000.23000.2300-
Jan. 13, 20220.23000.23000.23000.23000.230010,000
Jan. 12, 20220.24000.24000.24000.24000.24005,000
Jan. 11, 20220.24000.24000.24000.24000.24001,000
Jan. 10, 20220.25000.25000.24000.24000.24007,000
Jan. 07, 20220.23000.24000.23000.24000.240035,000
Jan. 06, 20220.22000.22000.22000.22000.2200-
Jan. 05, 20220.21000.22000.21000.22000.22008,000
Jan. 04, 20220.19000.19000.19000.19000.1900-
Dec. 31, 20210.19000.19000.19000.19000.1900500
Dec. 30, 20210.19000.19000.19000.19000.1900-
Dec. 29, 20210.22000.22000.18000.19000.190069,500
Dec. 24, 20210.20000.22000.20000.22000.22002,900
Dec. 23, 20210.20000.21000.20000.21000.210021,500
Dec. 22, 20210.21000.21000.21000.21000.21003,800
Dec. 21, 20210.19000.19000.19000.19000.1900-
Dec. 20, 20210.19000.19000.19000.19000.19002,000
Dec. 17, 20210.19000.19000.19000.19000.190021,500
Dec. 16, 20210.20000.20000.19000.19000.190016,000
Dec. 15, 20210.19000.19000.19000.19000.19003,000
Dec. 14, 20210.19000.19000.19000.19000.190010,000
Dec. 13, 20210.20000.20000.18000.19000.190046,500
Dec. 10, 20210.18000.18000.18000.18000.180040,100
Dec. 09, 20210.18000.18000.18000.18000.1800-
Dec. 08, 20210.18000.18000.18000.18000.180029,000
Dec. 07, 20210.18000.18000.17000.18000.180045,500
Dec. 06, 20210.19000.19000.18000.18000.180058,600
Dec. 03, 20210.20000.20000.18000.20000.200085,400
Dec. 02, 20210.21000.21000.20000.20000.20007,000
Dec. 01, 20210.20000.20000.20000.20000.2000-
Nov. 30, 20210.20000.20000.20000.20000.2000-
Nov. 29, 20210.21000.21000.20000.20000.20006,500
Nov. 26, 20210.21000.21000.21000.21000.2100-
Nov. 25, 20210.21000.21000.21000.21000.21009,000
Nov. 24, 20210.22000.22000.21000.21000.210020,800
Nov. 23, 20210.22000.22000.21000.21000.210036,000
Nov. 22, 20210.22000.22000.21000.22000.220070,700
Nov. 19, 20210.24000.24000.23000.24000.240077,600
Nov. 18, 20210.23000.24000.23000.24000.2400206,300
Nov. 17, 20210.28000.28000.27000.27000.27008,700
Nov. 16, 20210.28000.28000.28000.28000.2800-
Nov. 15, 20210.28000.28000.28000.28000.28004,900
Nov. 12, 20210.27000.27000.27000.27000.270015,100
Nov. 11, 20210.25000.27000.25000.27000.270024,200
Nov. 10, 20210.25000.25000.25000.25000.25001,500
Nov. 09, 20210.25000.25000.25000.25000.2500-
Nov. 08, 20210.25000.25000.25000.25000.2500-
Nov. 05, 20210.28000.28000.25000.25000.250020,500
Nov. 04, 20210.28000.28000.28000.28000.2800-
Nov. 03, 20210.29000.29000.28000.28000.280010,200
Nov. 02, 20210.29000.29000.28000.28000.28004,000
Nov. 01, 20210.25000.28000.25000.28000.280013,500
Oct. 29, 20210.25000.25000.24000.24000.24006,900
Oct. 28, 20210.27000.27000.24000.25000.250017,200
Oct. 27, 20210.25000.27000.25000.27000.270015,500
Oct. 26, 20210.26000.26000.26000.26000.26005,000
Oct. 25, 20210.27000.27000.25000.26000.260024,600
Oct. 22, 20210.28000.28000.28000.28000.28002,000
Oct. 21, 20210.27000.27000.27000.27000.2700-
Oct. 20, 20210.27000.27000.27000.27000.2700-
Oct. 19, 20210.27000.27000.27000.27000.2700-
Oct. 18, 20210.27000.27000.27000.27000.2700-
Oct. 15, 20210.27000.27000.27000.27000.2700-
Oct. 14, 20210.27000.27000.27000.27000.2700-
Oct. 13, 20210.26000.27000.26000.27000.270026,000
Oct. 12, 20210.28000.28000.25000.26000.260048,800
Oct. 08, 20210.27000.31000.26000.31000.310011,000
Oct. 07, 20210.30000.30000.30000.30000.3000-
Oct. 06, 20210.31000.31000.25000.30000.300016,000
Oct. 05, 20210.31000.31000.31000.31000.3100-
Oct. 04, 20210.31000.31000.31000.31000.3100700
Oct. 01, 20210.28000.28000.28000.28000.280010,100
Sep. 30, 20210.28000.28000.28000.28000.280018,500
Sep. 29, 20210.28000.28000.28000.28000.280014,500
Sep. 28, 20210.29000.29000.28000.28000.280043,500
Sep. 27, 20210.28000.35000.28000.35000.350071,000
Sep. 24, 20210.33000.33000.28000.29000.290046,500
Sep. 23, 20210.32000.38000.32000.33000.33006,800
Sep. 22, 20210.34000.34000.33000.33000.330018,000
Sep. 21, 20210.39000.39000.39000.39000.3900-
Sep. 20, 20210.39000.39000.39000.39000.3900-
Sep. 17, 20210.39000.39000.39000.39000.3900-
Sep. 16, 20210.37000.39000.37000.39000.390019,600
Sep. 15, 20210.45000.46000.42000.42000.420039,800
Sep. 14, 20210.45000.45000.36000.45000.450025,800
Sep. 13, 20210.33000.49000.31000.35000.350073,100
Sep. 10, 20210.33000.33000.28000.31000.310017,800
Sep. 09, 20210.31000.31000.31000.31000.31008,500
Sep. 08, 20210.31000.32000.28000.31000.3100119,300
Sep. 07, 20210.36000.36000.28000.28000.2800185,100
Sep. 03, 20210.37000.37000.36000.37000.370016,400
Sep. 02, 20210.34000.34000.34000.34000.34001,000
Sep. 01, 20210.36000.36000.34000.34000.340013,500
Aug. 31, 20210.36000.36000.36000.36000.36005,000
Aug. 30, 20210.36000.36000.35000.36000.360014,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...