Trailbreaker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.330	0.330	0.320	0.320	0.320	2,600
2025-10-31	0.320	0.320	0.320	0.320	0.320	6,500
2025-10-30	0.320	0.350	0.320	0.350	0.350	3,500
2025-10-29	0.290	0.290	0.290	0.290	0.290	0
2025-10-28	0.310	0.310	0.290	0.290	0.290	4,500
2025-10-27	0.300	0.300	0.300	0.300	0.300	500
2025-10-24	0.280	0.280	0.280	0.280	0.280	15,500
2025-10-23	0.290	0.290	0.270	0.270	0.270	7,700
2025-10-22	0.280	0.280	0.270	0.270	0.270	30,600
2025-10-21	0.300	0.300	0.300	0.300	0.300	26,200
2025-10-20	0.300	0.310	0.300	0.300	0.300	17,700
2025-10-17	0.270	0.300	0.270	0.300	0.300	55,400
2025-10-16	0.330	0.330	0.320	0.320	0.320	36,800
2025-10-15	0.360	0.360	0.340	0.340	0.340	38,100
2025-10-14	0.360	0.360	0.340	0.350	0.350	27,500
2025-10-10	0.330	0.330	0.330	0.330	0.330	5,100
2025-10-09	0.370	0.370	0.330	0.330	0.330	48,300
2025-10-08	0.420	0.420	0.380	0.400	0.400	201,000
2025-10-07	0.420	0.420	0.400	0.410	0.410	11,100
2025-10-06	0.420	0.420	0.390	0.420	0.420	68,500
2025-10-03	0.430	0.430	0.390	0.400	0.400	32,500
2025-10-02	0.430	0.430	0.360	0.400	0.400	73,600
2025-10-01	0.380	0.430	0.380	0.430	0.430	58,000
2025-09-30	0.430	0.430	0.410	0.410	0.410	10,300
2025-09-29	0.400	0.430	0.390	0.430	0.430	132,600
2025-09-26	0.400	0.400	0.400	0.400	0.400	15,200
2025-09-25	0.390	0.400	0.390	0.400	0.400	49,800
2025-09-24	0.400	0.400	0.390	0.390	0.390	22,500
2025-09-23	0.440	0.440	0.390	0.390	0.390	41,400
2025-09-22	0.270	0.450	0.270	0.450	0.450	244,800
2025-09-19	0.260	0.260	0.260	0.260	0.260	19,500
2025-09-18	0.270	0.270	0.260	0.260	0.260	18,100
2025-09-17	0.270	0.270	0.270	0.270	0.270	10,800
2025-09-16	0.270	0.280	0.270	0.270	0.270	35,600
2025-09-15	0.280	0.280	0.280	0.280	0.280	12,900
2025-09-12	0.290	0.290	0.260	0.260	0.260	19,500
2025-09-11	0.300	0.300	0.300	0.300	0.300	0
2025-09-10	0.300	0.300	0.300	0.300	0.300	0
2025-09-09	0.280	0.300	0.280	0.300	0.300	41,000
2025-09-08	0.270	0.280	0.270	0.270	0.270	41,000
2025-09-05	0.260	0.260	0.250	0.250	0.250	18,500
2025-09-04	0.260	0.260	0.250	0.250	0.250	47,700
2025-09-03	0.260	0.260	0.250	0.250	0.250	24,800
2025-09-02	0.270	0.280	0.260	0.260	0.260	46,500
2025-08-29	0.300	0.300	0.260	0.270	0.270	118,000
2025-08-28	0.280	0.280	0.280	0.280	0.280	5,500
2025-08-27	0.280	0.280	0.260	0.260	0.260	16,600
2025-08-26	0.270	0.270	0.270	0.270	0.270	2,500
2025-08-25	0.280	0.280	0.280	0.280	0.280	2,800
2025-08-22	0.260	0.280	0.260	0.280	0.280	8,000
2025-08-21	0.280	0.280	0.280	0.280	0.280	0
2025-08-20	0.300	0.300	0.250	0.280	0.280	45,700
2025-08-19	0.290	0.290	0.270	0.270	0.270	36,900
2025-08-18	0.270	0.270	0.270	0.270	0.270	7,300
2025-08-15	0.300	0.300	0.270	0.270	0.270	39,900
2025-08-14	0.290	0.290	0.270	0.270	0.270	18,100
2025-08-13	0.270	0.290	0.250	0.290	0.290	16,900
2025-08-12	0.280	0.280	0.270	0.270	0.270	68,700
2025-08-11	0.300	0.300	0.300	0.300	0.300	1,300
2025-08-08	0.300	0.300	0.280	0.280	0.280	34,900

← NewerPage 5 of 21 · 1,258 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.