Canada markets open in 6 hours 6 minutes

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0050 (+3.33%)
At close: 11:03AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.18000.18000.16000.16000.16009,200
Jul 05, 20220.18000.18000.14000.15000.150035,400
Jul 04, 20220.19000.19000.19000.19000.190020,500
Jun 30, 20220.19000.19000.19000.19000.1900-
Jun 29, 20220.19000.19000.19000.19000.1900-
Jun 28, 20220.19000.19000.19000.19000.1900-
Jun 27, 20220.19000.19000.19000.19000.1900-
Jun 24, 20220.19000.19000.19000.19000.1900-
Jun 23, 20220.19000.19000.19000.19000.1900-
Jun 22, 20220.19000.19000.19000.19000.190010,800
Jun 21, 20220.20000.20000.20000.20000.2000-
Jun 20, 20220.20000.20000.20000.20000.2000-
Jun 17, 20220.20000.20000.20000.20000.2000-
Jun 16, 20220.21000.21000.20000.20000.20006,500
Jun 15, 20220.20000.20000.20000.20000.2000-
Jun 14, 20220.20000.20000.20000.20000.2000-
Jun 13, 20220.19000.20000.19000.20000.200042,300
Jun 10, 20220.22000.22000.22000.22000.220017,000
Jun 09, 20220.23000.23000.23000.23000.2300-
Jun 08, 20220.23000.23000.23000.23000.2300-
Jun 07, 20220.23000.23000.23000.23000.23003,000
Jun 06, 20220.23000.23000.23000.23000.2300600
Jun 03, 20220.25000.25000.25000.25000.2500-
Jun 02, 20220.25000.25000.25000.25000.25001,000
Jun 01, 20220.24000.24000.24000.24000.2400-
May 31, 20220.24000.24000.24000.24000.2400-
May 30, 20220.24000.24000.24000.24000.2400-
May 27, 20220.24000.24000.24000.24000.24002,500
May 26, 20220.24000.24000.24000.24000.24002,000
May 25, 20220.23000.23000.23000.23000.2300-
May 24, 20220.23000.23000.23000.23000.23001,000
May 20, 20220.22000.24000.22000.24000.24009,500
May 19, 20220.25000.25000.25000.25000.2500-
May 18, 20220.25000.27000.25000.25000.250035,500
May 17, 20220.24000.24000.24000.24000.2400-
May 16, 20220.24000.24000.24000.24000.24001,800
May 13, 20220.23000.23000.23000.23000.23007,500
May 12, 20220.22000.22000.22000.22000.2200-
May 11, 20220.22000.22000.22000.22000.22001,500
May 10, 20220.23000.23000.23000.23000.23004,000
May 09, 20220.23000.25000.23000.24000.240023,500
May 06, 20220.27000.27000.25000.25000.250014,000
May 05, 20220.28000.28000.28000.28000.280018,000
May 04, 20220.26000.26000.26000.26000.26004,000
May 03, 20220.24000.24000.24000.24000.24002,000
May 02, 20220.25000.25000.25000.25000.2500-
Apr 29, 20220.25000.25000.25000.25000.25002,000
Apr 28, 20220.26000.26000.26000.26000.2600-
Apr 27, 20220.26000.26000.26000.26000.2600-
Apr 26, 20220.26000.26000.26000.26000.2600-
Apr 25, 20220.26000.26000.24000.26000.260024,300
Apr 22, 20220.26000.26000.26000.26000.260010,000
Apr 21, 20220.26000.26000.26000.26000.2600900
Apr 20, 20220.26000.26000.26000.26000.26002,000
Apr 19, 20220.26000.26000.26000.26000.2600-
Apr 18, 20220.28000.28000.26000.26000.26007,500
Apr 14, 20220.28000.28000.28000.28000.28002,500
Apr 13, 20220.30000.30000.30000.30000.30008,500
Apr 12, 20220.30000.30000.30000.30000.3000-
Apr 11, 20220.28000.30000.28000.30000.300013,600
Apr 08, 20220.28000.28000.28000.28000.2800-
Apr 07, 20220.28000.28000.28000.28000.2800-
Apr 06, 20220.28000.28000.28000.28000.2800-
Apr 05, 20220.28000.28000.28000.28000.2800-
Apr 04, 20220.26000.28000.26000.28000.28005,700
Apr 01, 20220.26000.26000.26000.26000.2600-
Mar 31, 20220.26000.26000.26000.26000.260010,300
Mar 30, 20220.26000.26000.26000.26000.2600-
Mar 29, 20220.26000.27000.25000.26000.260038,600
Mar 28, 20220.28000.28000.28000.28000.2800-
Mar 25, 20220.28000.28000.28000.28000.2800-
Mar 24, 20220.30000.30000.28000.28000.28007,000
Mar 23, 20220.28000.28000.28000.28000.280023,200
Mar 22, 20220.28000.28000.28000.28000.28001,500
Mar 21, 20220.28000.28000.28000.28000.2800-
Mar 18, 20220.28000.28000.28000.28000.2800-
Mar 17, 20220.28000.28000.28000.28000.2800-
Mar 16, 20220.28000.28000.28000.28000.2800-
Mar 15, 20220.28000.28000.28000.28000.2800-
Mar 14, 20220.28000.28000.27000.28000.280027,500
Mar 11, 20220.28000.28000.28000.28000.2800-
Mar 10, 20220.28000.28000.28000.28000.2800-
Mar 09, 20220.28000.28000.28000.28000.280021,500
Mar 08, 20220.30000.30000.30000.30000.30001,000
Mar 07, 20220.30000.30000.28000.28000.28008,500
Mar 04, 20220.30000.30000.30000.30000.300037,300
Mar 03, 20220.30000.30000.30000.30000.3000-
Mar 02, 20220.30000.30000.30000.30000.3000-
Mar 01, 20220.27000.30000.27000.30000.300023,300
Feb 28, 20220.34000.34000.34000.34000.3400-
Feb 25, 20220.31000.34000.31000.34000.340046,000
Feb 24, 20220.28000.28000.28000.28000.280015,000
Feb 23, 20220.29000.29000.28000.28000.28006,000
Feb 22, 20220.28000.31000.28000.31000.31003,200
Feb 18, 20220.30000.30000.30000.30000.3000-
Feb 17, 20220.30000.30000.30000.30000.30001,000
Feb 16, 20220.30000.30000.30000.30000.300020,100
Feb 15, 20220.30000.30000.30000.30000.30008,200
Feb 14, 20220.27000.32000.27000.32000.320091,500
Feb 11, 20220.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...