Trailbreaker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.450	0.500	0.450	0.500	0.500	29,800
2024-02-29	0.440	0.440	0.440	0.440	0.440	800
2024-02-28	0.440	0.440	0.440	0.440	0.440	4,500
2024-02-27	0.490	0.490	0.450	0.450	0.450	11,600
2024-02-26	0.480	0.510	0.480	0.490	0.490	55,500
2024-02-23	0.430	0.490	0.430	0.470	0.470	66,300
2024-02-22	0.430	0.430	0.390	0.400	0.400	18,600
2024-02-21	0.440	0.470	0.430	0.430	0.430	37,100
2024-02-20	0.470	0.470	0.440	0.440	0.440	6,000
2024-02-16	0.470	0.470	0.420	0.450	0.450	26,800
2024-02-15	0.430	0.430	0.430	0.430	0.430	0
2024-02-14	0.410	0.440	0.390	0.430	0.430	66,200
2024-02-13	0.420	0.420	0.400	0.410	0.410	35,400
2024-02-12	0.440	0.440	0.420	0.430	0.430	47,200
2024-02-09	0.450	0.450	0.450	0.450	0.450	1,000
2024-02-08	0.450	0.460	0.440	0.460	0.460	14,100
2024-02-07	0.460	0.460	0.460	0.460	0.460	2,500
2024-02-06	0.470	0.470	0.460	0.470	0.470	106,000
2024-02-05	0.470	0.480	0.470	0.480	0.480	13,000
2024-02-02	0.470	0.470	0.470	0.470	0.470	54,600
2024-02-01	0.450	0.480	0.450	0.470	0.470	466,500
2024-01-31	0.480	0.480	0.440	0.450	0.450	19,500
2024-01-30	0.470	0.480	0.470	0.480	0.480	103,200
2024-01-29	0.450	0.470	0.450	0.470	0.470	176,100
2024-01-26	0.420	0.430	0.420	0.430	0.430	13,500
2024-01-25	0.420	0.420	0.420	0.420	0.420	13,000
2024-01-24	0.420	0.420	0.420	0.420	0.420	0
2024-01-23	0.440	0.440	0.420	0.420	0.420	5,300
2024-01-22	0.450	0.450	0.410	0.430	0.430	22,600
2024-01-19	0.430	0.440	0.400	0.420	0.420	40,600
2024-01-18	0.470	0.470	0.440	0.450	0.450	16,500
2024-01-17	0.480	0.490	0.470	0.490	0.490	35,800
2024-01-16	0.500	0.500	0.480	0.490	0.490	44,000
2024-01-15	0.530	0.530	0.480	0.500	0.500	34,600
2024-01-12	0.520	0.530	0.520	0.520	0.520	52,100
2024-01-11	0.500	0.590	0.480	0.510	0.510	216,700
2024-01-10	0.430	0.490	0.430	0.470	0.470	252,400
2024-01-09	0.420	0.420	0.410	0.410	0.410	30,400
2024-01-08	0.450	0.450	0.410	0.410	0.410	153,100
2024-01-05	0.420	0.470	0.410	0.450	0.450	218,500
2024-01-04	0.410	0.420	0.410	0.420	0.420	48,400
2024-01-03	0.430	0.430	0.410	0.410	0.410	34,000
2024-01-02	0.410	0.430	0.410	0.410	0.410	48,800
2023-12-29	0.400	0.430	0.400	0.430	0.430	71,200
2023-12-28	0.440	0.450	0.440	0.440	0.440	9,500
2023-12-27	0.400	0.400	0.390	0.400	0.400	49,000
2023-12-22	0.390	0.400	0.360	0.360	0.360	41,300
2023-12-21	0.370	0.390	0.370	0.390	0.390	12,800
2023-12-20	0.370	0.370	0.350	0.370	0.370	39,600
2023-12-19	0.390	0.390	0.390	0.390	0.390	0
2023-12-18	0.380	0.390	0.380	0.390	0.390	27,500
2023-12-15	0.390	0.400	0.380	0.400	0.400	13,600
2023-12-14	0.390	0.410	0.390	0.400	0.400	69,300
2023-12-13	0.390	0.390	0.380	0.380	0.380	25,200
2023-12-12	0.390	0.390	0.390	0.390	0.390	7,300
2023-12-11	0.400	0.400	0.380	0.380	0.380	16,600
2023-12-08	0.390	0.420	0.390	0.400	0.400	14,700
2023-12-07	0.410	0.410	0.390	0.390	0.390	14,700
2023-12-06	0.430	0.430	0.430	0.430	0.430	10,700
2023-12-05	0.450	0.450	0.410	0.430	0.430	30,300

← NewerPage 12 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.