Canada markets closed

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 01:05PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.11000.11000.11000.11000.1100-
Mar 30, 20230.11000.11000.11000.11000.1100-
Mar 29, 20230.10000.11000.10000.11000.110026,000
Mar 28, 20230.11000.11000.11000.11000.110085,000
Mar 27, 20230.11000.11000.11000.11000.110048,500
Mar 24, 20230.12000.12000.12000.12000.1200166,500
Mar 23, 20230.13000.13000.13000.13000.130015,700
Mar 22, 20230.12000.13000.12000.13000.130032,000
Mar 21, 20230.12000.12000.12000.12000.1200-
Mar 20, 20230.12000.12000.12000.12000.12002,500
Mar 17, 20230.12000.12000.12000.12000.120021,500
Mar 16, 20230.11000.11000.11000.11000.1100-
Mar 15, 20230.11000.11000.11000.11000.110014,500
Mar 14, 20230.11000.11000.11000.11000.11001,000
Mar 13, 20230.12000.12000.12000.12000.1200-
Mar 10, 20230.11000.12000.11000.12000.120029,700
Mar 09, 20230.11000.11000.11000.11000.110014,000
Mar 08, 20230.11000.11000.10000.11000.110030,900
Mar 07, 20230.13000.14000.11000.11000.110062,500
Mar 06, 20230.13000.13000.13000.13000.1300-
Mar 03, 20230.11000.13000.11000.13000.130054,000
Mar 02, 20230.11000.11000.11000.11000.11003,500
Mar 01, 20230.12000.12000.11000.11000.110021,400
Feb 28, 20230.11000.11000.11000.11000.11006,500
Feb 27, 20230.11000.11000.11000.11000.1100-
Feb 24, 20230.11000.11000.11000.11000.1100-
Feb 23, 20230.11000.11000.11000.11000.110019,500
Feb 22, 20230.11000.11000.11000.11000.110021,500
Feb 21, 20230.12000.12000.12000.12000.1200-
Feb 17, 20230.12000.12000.12000.12000.1200-
Feb 16, 20230.13000.13000.12000.12000.120014,100
Feb 15, 20230.13000.13000.13000.13000.13001,000
Feb 14, 20230.11000.11000.11000.11000.1100-
Feb 13, 20230.11000.11000.11000.11000.1100-
Feb 10, 20230.12000.12000.11000.11000.110015,000
Feb 09, 20230.12000.12000.11000.11000.110032,500
Feb 08, 20230.12000.12000.12000.12000.1200-
Feb 07, 20230.12000.12000.12000.12000.12003,000
Feb 06, 20230.13000.13000.13000.13000.13001,500
Feb 03, 20230.13000.14000.13000.14000.140018,500
Feb 02, 20230.14000.15000.14000.15000.150010,300
Feb 01, 20230.15000.15000.15000.15000.1500-
Jan 31, 20230.15000.15000.15000.15000.150010,000
Jan 30, 20230.14000.15000.14000.15000.150082,600
Jan 27, 20230.13000.14000.13000.14000.140020,200
Jan 26, 20230.12000.13000.12000.13000.130070,000
Jan 25, 20230.11000.11000.11000.11000.110023,200
Jan 24, 20230.12000.12000.12000.12000.120011,500
Jan 23, 20230.11000.12000.11000.12000.120010,000
Jan 20, 20230.11000.11000.11000.11000.1100-
Jan 19, 20230.11000.11000.11000.11000.1100-
Jan 18, 20230.11000.11000.11000.11000.11005,000
Jan 17, 20230.11000.11000.11000.11000.110010,000
Jan 16, 20230.11000.11000.11000.11000.110030,500
Jan 13, 20230.11000.11000.11000.11000.1100500
Jan 12, 20230.10000.11000.10000.11000.110047,000
Jan 11, 20230.10000.10000.10000.10000.100016,500
Jan 10, 20230.10000.10000.10000.10000.100058,500
Jan 09, 20230.10000.11000.10000.11000.110040,000
Jan 06, 20230.10000.10000.10000.10000.1000-
Jan 05, 20230.10000.10000.10000.10000.100022,500
Jan 04, 20230.10000.10000.10000.10000.10003,000
Jan 03, 20230.10000.10000.09000.09000.090035,000
Dec 30, 20220.09000.09000.09000.09000.090046,100
Dec 29, 20220.09000.09000.09000.09000.0900-
Dec 28, 20220.09000.09000.08000.09000.090024,300
Dec 23, 20220.08000.09000.08000.09000.090018,000
Dec 22, 20220.09000.09000.09000.09000.09003,000
Dec 21, 20220.09000.09000.08000.09000.0900164,900
Dec 20, 20220.09000.09000.09000.09000.09004,000
Dec 19, 20220.09000.09000.09000.09000.09008,000
Dec 16, 20220.08000.08000.08000.08000.08002,000
Dec 15, 20220.09000.09000.09000.09000.0900-
Dec 14, 20220.09000.09000.09000.09000.09002,700
Dec 13, 20220.09000.09000.09000.09000.090020,000
Dec 12, 20220.09000.09000.08000.08000.0800168,000
Dec 09, 20220.09000.09000.09000.09000.090051,000
Dec 08, 20220.09000.09000.09000.09000.09002,000
Dec 07, 20220.09000.09000.09000.09000.0900-
Dec 06, 20220.10000.10000.09000.09000.090049,500
Dec 05, 20220.10000.10000.10000.10000.1000-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...