Trailbreaker Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.410	0.410	0.370	0.380	0.380	17,000
2024-08-21	0.450	0.450	0.390	0.400	0.400	48,900
2024-08-20	0.490	0.490	0.430	0.450	0.450	49,500
2024-08-19	0.450	0.490	0.450	0.480	0.480	87,200
2024-08-16	0.420	0.490	0.410	0.490	0.490	63,000
2024-08-15	0.400	0.410	0.400	0.410	0.410	22,000
2024-08-14	0.400	0.400	0.370	0.370	0.370	14,600
2024-08-13	0.410	0.410	0.380	0.380	0.380	36,400
2024-08-12	0.380	0.410	0.370	0.410	0.410	28,800
2024-08-09	0.370	0.400	0.370	0.370	0.370	9,600
2024-08-08	0.390	0.390	0.380	0.380	0.380	2,000
2024-08-07	0.380	0.380	0.380	0.380	0.380	9,500
2024-08-06	0.400	0.400	0.350	0.370	0.370	40,800
2024-08-02	0.430	0.430	0.400	0.400	0.400	59,600
2024-08-01	0.500	0.500	0.420	0.420	0.420	40,400
2024-07-31	0.500	0.500	0.490	0.490	0.490	16,600
2024-07-30	0.440	0.470	0.440	0.470	0.470	2,700
2024-07-29	0.460	0.460	0.440	0.440	0.440	2,000
2024-07-26	0.460	0.460	0.460	0.460	0.460	500
2024-07-25	0.440	0.440	0.420	0.420	0.420	27,900
2024-07-24	0.450	0.450	0.430	0.430	0.430	21,400
2024-07-23	0.460	0.460	0.430	0.430	0.430	25,800
2024-07-22	0.530	0.530	0.450	0.450	0.450	69,600
2024-07-19	0.500	0.530	0.500	0.530	0.530	3,500
2024-07-18	0.530	0.530	0.510	0.510	0.510	30,100
2024-07-17	0.560	0.560	0.520	0.530	0.530	36,500
2024-07-16	0.540	0.580	0.540	0.560	0.560	46,500
2024-07-15	0.560	0.560	0.550	0.550	0.550	7,700
2024-07-12	0.550	0.560	0.530	0.560	0.560	48,500
2024-07-11	0.560	0.560	0.520	0.540	0.540	42,000
2024-07-10	0.540	0.540	0.520	0.540	0.540	34,200
2024-07-09	0.460	0.520	0.460	0.520	0.520	50,700
2024-07-08	0.390	0.460	0.390	0.460	0.460	69,200
2024-07-05	0.390	0.400	0.380	0.380	0.380	26,600
2024-07-04	0.390	0.390	0.390	0.390	0.390	0
2024-07-03	0.390	0.390	0.390	0.390	0.390	1,600
2024-07-02	0.410	0.410	0.410	0.410	0.410	0
2024-06-28	0.380	0.410	0.350	0.410	0.410	35,700
2024-06-27	0.390	0.390	0.390	0.390	0.390	500
2024-06-26	0.410	0.410	0.400	0.400	0.400	24,500
2024-06-25	0.450	0.450	0.420	0.430	0.430	13,200
2024-06-24	0.450	0.470	0.450	0.450	0.450	2,000
2024-06-21	0.450	0.480	0.330	0.440	0.440	120,700
2024-06-20	0.490	0.490	0.460	0.460	0.460	26,600
2024-06-19	0.460	0.460	0.460	0.460	0.460	900
2024-06-18	0.480	0.480	0.460	0.460	0.460	5,900
2024-06-17	0.490	0.490	0.460	0.480	0.480	52,900
2024-06-14	0.500	0.500	0.500	0.500	0.500	10,500
2024-06-13	0.500	0.520	0.500	0.500	0.500	20,300
2024-06-12	0.530	0.530	0.500	0.500	0.500	23,600
2024-06-11	0.530	0.530	0.530	0.530	0.530	1,500
2024-06-10	0.530	0.530	0.530	0.530	0.530	2,000
2024-06-07	0.560	0.560	0.520	0.530	0.530	12,500
2024-06-06	0.550	0.560	0.540	0.560	0.560	38,800
2024-06-05	0.560	0.560	0.550	0.550	0.550	1,800
2024-06-04	0.630	0.630	0.570	0.590	0.590	29,700
2024-06-03	0.580	0.640	0.570	0.640	0.640	20,400
2024-05-31	0.550	0.580	0.500	0.580	0.580	94,700
2024-05-30	0.560	0.570	0.560	0.570	0.570	9,900
2024-05-29	0.570	0.570	0.550	0.560	0.560	19,100

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.