Trailbreaker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.560	0.560	0.560	0.560	0.560	83,300
2024-05-27	0.540	0.560	0.540	0.560	0.560	74,700
2024-05-24	0.500	0.560	0.490	0.560	0.560	151,900
2024-05-23	0.470	0.500	0.470	0.490	0.490	7,200
2024-05-22	0.520	0.530	0.430	0.430	0.430	51,700
2024-05-21	0.530	0.540	0.520	0.530	0.530	65,400
2024-05-17	0.540	0.550	0.500	0.540	0.540	165,900
2024-05-16	0.510	0.510	0.510	0.510	0.510	25,500
2024-05-15	0.520	0.520	0.500	0.510	0.510	16,300
2024-05-14	0.520	0.540	0.520	0.530	0.530	28,400
2024-05-13	0.530	0.530	0.520	0.530	0.530	10,200
2024-05-10	0.550	0.550	0.520	0.540	0.540	50,800
2024-05-09	0.540	0.560	0.530	0.560	0.560	40,900
2024-05-08	0.570	0.570	0.530	0.530	0.530	27,800
2024-05-07	0.600	0.600	0.550	0.560	0.560	79,400
2024-05-06	0.570	0.590	0.570	0.590	0.590	20,000
2024-05-03	0.580	0.580	0.580	0.580	0.580	5,800
2024-05-02	0.530	0.580	0.530	0.580	0.580	40,100
2024-05-01	0.560	0.560	0.530	0.530	0.530	5,700
2024-04-30	0.570	0.580	0.570	0.570	0.570	16,200
2024-04-29	0.550	0.600	0.540	0.600	0.600	73,700
2024-04-26	0.530	0.550	0.520	0.540	0.540	110,600
2024-04-25	0.520	0.530	0.520	0.520	0.520	28,500
2024-04-24	0.510	0.510	0.500	0.510	0.510	18,000
2024-04-23	0.510	0.520	0.510	0.520	0.520	103,200
2024-04-22	0.500	0.510	0.500	0.510	0.510	41,600
2024-04-19	0.530	0.530	0.520	0.520	0.520	36,700
2024-04-18	0.530	0.540	0.520	0.530	0.530	76,700
2024-04-17	0.550	0.550	0.520	0.530	0.530	73,200
2024-04-16	0.550	0.550	0.540	0.540	0.540	9,500
2024-04-15	0.530	0.560	0.530	0.560	0.560	33,700
2024-04-12	0.550	0.580	0.540	0.560	0.560	75,300
2024-04-11	0.560	0.560	0.500	0.550	0.550	123,000
2024-04-10	0.620	0.630	0.530	0.560	0.560	199,100
2024-04-09	0.620	0.620	0.620	0.620	0.620	0
2024-04-08	0.610	0.620	0.580	0.620	0.620	58,900
2024-04-05	0.590	0.620	0.530	0.620	0.620	190,700
2024-04-04	0.620	0.620	0.600	0.600	0.600	68,800
2024-04-03	0.630	0.630	0.620	0.620	0.620	33,800
2024-04-02	0.650	0.650	0.620	0.640	0.640	50,700
2024-04-01	0.620	0.690	0.620	0.670	0.670	48,000
2024-03-28	0.550	0.650	0.550	0.630	0.630	188,500
2024-03-27	0.510	0.560	0.500	0.550	0.550	281,200
2024-03-26	0.500	0.520	0.500	0.500	0.500	114,200
2024-03-25	0.490	0.500	0.440	0.480	0.480	81,800
2024-03-22	0.520	0.520	0.510	0.520	0.520	30,700
2024-03-21	0.510	0.530	0.510	0.520	0.520	52,800
2024-03-20	0.500	0.550	0.500	0.530	0.530	63,700
2024-03-19	0.520	0.520	0.490	0.490	0.490	31,800
2024-03-18	0.500	0.500	0.500	0.500	0.500	0
2024-03-15	0.500	0.510	0.500	0.500	0.500	22,800
2024-03-14	0.530	0.530	0.500	0.500	0.500	20,900
2024-03-13	0.500	0.550	0.500	0.550	0.550	29,100
2024-03-12	0.500	0.530	0.480	0.500	0.500	28,900
2024-03-11	0.560	0.560	0.500	0.500	0.500	46,000
2024-03-08	0.550	0.560	0.530	0.550	0.550	44,100
2024-03-07	0.530	0.530	0.530	0.530	0.530	20,800
2024-03-06	0.530	0.530	0.520	0.530	0.530	94,500
2024-03-05	0.550	0.550	0.540	0.540	0.540	11,800
2024-03-04	0.500	0.540	0.500	0.540	0.540	126,600

← NewerPage 11 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.