Trailbreaker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.320	0.330	0.320	0.330	0.330	25,000
2025-08-06	0.280	0.320	0.280	0.320	0.320	34,800
2025-08-05	0.290	0.290	0.280	0.280	0.280	45,200
2025-08-01	0.290	0.290	0.290	0.290	0.290	0
2025-07-31	0.290	0.290	0.290	0.290	0.290	7,000
2025-07-30	0.310	0.320	0.310	0.320	0.320	6,400
2025-07-29	0.300	0.310	0.300	0.310	0.310	6,000
2025-07-28	0.310	0.310	0.310	0.310	0.310	18,100
2025-07-25	0.330	0.330	0.300	0.300	0.300	201,400
2025-07-24	0.300	0.340	0.300	0.340	0.340	16,000
2025-07-23	0.300	0.300	0.300	0.300	0.300	0
2025-07-22	0.300	0.310	0.280	0.300	0.300	36,300
2025-07-21	0.320	0.320	0.280	0.280	0.280	52,500
2025-07-18	0.340	0.340	0.340	0.340	0.340	0
2025-07-17	0.330	0.340	0.330	0.340	0.340	6,500
2025-07-16	0.340	0.340	0.340	0.340	0.340	3,000
2025-07-15	0.340	0.340	0.320	0.320	0.320	13,600
2025-07-14	0.350	0.350	0.330	0.340	0.340	17,400
2025-07-11	0.350	0.350	0.350	0.350	0.350	5,000
2025-07-10	0.320	0.340	0.320	0.320	0.320	33,500
2025-07-09	0.330	0.330	0.320	0.320	0.320	14,500
2025-07-08	0.330	0.330	0.330	0.330	0.330	7,500
2025-07-07	0.300	0.340	0.300	0.330	0.330	17,500
2025-07-04	0.320	0.320	0.300	0.300	0.300	34,500
2025-07-03	0.340	0.340	0.300	0.310	0.310	14,000
2025-07-02	0.360	0.360	0.340	0.350	0.350	12,000
2025-06-30	0.380	0.380	0.380	0.380	0.380	0
2025-06-27	0.380	0.380	0.380	0.380	0.380	0
2025-06-26	0.380	0.380	0.380	0.380	0.380	1,800
2025-06-25	0.360	0.360	0.360	0.360	0.360	5,500
2025-06-24	0.360	0.360	0.360	0.360	0.360	1,000
2025-06-23	0.330	0.380	0.330	0.360	0.360	14,400
2025-06-20	0.340	0.380	0.340	0.380	0.380	2,100
2025-06-19	0.330	0.330	0.330	0.330	0.330	1,300
2025-06-18	0.350	0.350	0.350	0.350	0.350	3,600
2025-06-17	0.400	0.400	0.350	0.390	0.390	48,600
2025-06-16	0.380	0.380	0.380	0.380	0.380	16,600
2025-06-13	0.380	0.380	0.380	0.380	0.380	8,000
2025-06-12	0.380	0.380	0.380	0.380	0.380	12,100
2025-06-11	0.360	0.360	0.360	0.360	0.360	7,000
2025-06-10	0.350	0.350	0.350	0.350	0.350	0
2025-06-09	0.350	0.350	0.350	0.350	0.350	7,000
2025-06-06	0.360	0.360	0.340	0.340	0.340	22,700
2025-06-05	0.400	0.400	0.360	0.360	0.360	23,100
2025-06-04	0.390	0.400	0.370	0.390	0.390	104,000
2025-06-03	0.380	0.380	0.380	0.380	0.380	0
2025-06-02	0.390	0.400	0.360	0.380	0.380	23,600
2025-05-30	0.370	0.370	0.370	0.370	0.370	4,000
2025-05-29	0.380	0.380	0.360	0.360	0.360	3,900
2025-05-28	0.400	0.400	0.390	0.390	0.390	30,500
2025-05-27	0.380	0.400	0.380	0.400	0.400	15,100
2025-05-26	0.380	0.420	0.360	0.400	0.400	115,000
2025-05-23	0.320	0.340	0.320	0.330	0.330	19,000
2025-05-22	0.300	0.320	0.290	0.290	0.290	119,500
2025-05-21	0.270	0.290	0.270	0.290	0.290	13,900
2025-05-20	0.260	0.260	0.260	0.260	0.260	25,600
2025-05-16	0.260	0.270	0.260	0.270	0.270	6,500
2025-05-15	0.260	0.280	0.250	0.250	0.250	30,000
2025-05-14	0.260	0.260	0.260	0.260	0.260	3,200
2025-05-13	0.280	0.290	0.280	0.280	0.280	14,500

← NewerPage 6 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.