Trailbreaker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.290	0.300	0.290	0.300	0.300	23,500
2025-05-09	0.280	0.290	0.280	0.290	0.290	15,000
2025-05-08	0.290	0.290	0.290	0.290	0.290	0
2025-05-07	0.290	0.290	0.290	0.290	0.290	10,800
2025-05-06	0.280	0.280	0.280	0.280	0.280	0
2025-05-05	0.280	0.280	0.280	0.280	0.280	8,000
2025-05-02	0.240	0.260	0.220	0.250	0.250	199,700
2025-05-01	0.240	0.250	0.240	0.250	0.250	3,000
2025-04-30	0.240	0.240	0.220	0.230	0.230	20,500
2025-04-29	0.250	0.250	0.240	0.250	0.250	21,900
2025-04-28	0.260	0.270	0.250	0.250	0.250	38,600
2025-04-25	0.280	0.280	0.240	0.250	0.250	175,100
2025-04-24	0.280	0.280	0.280	0.280	0.280	10,500
2025-04-23	0.280	0.280	0.260	0.270	0.270	23,500
2025-04-22	0.270	0.280	0.270	0.270	0.270	23,500
2025-04-21	0.300	0.300	0.270	0.270	0.270	110,900
2025-04-17	0.310	0.310	0.300	0.300	0.300	16,700
2025-04-16	0.300	0.330	0.300	0.310	0.310	27,500
2025-04-15	0.280	0.290	0.280	0.280	0.280	33,300
2025-04-14	0.290	0.290	0.260	0.270	0.270	36,100
2025-04-11	0.330	0.330	0.270	0.270	0.270	25,900
2025-04-10	0.320	0.320	0.290	0.320	0.320	9,000
2025-04-09	0.260	0.290	0.260	0.290	0.290	5,500
2025-04-08	0.270	0.290	0.270	0.270	0.270	33,700
2025-04-07	0.270	0.270	0.270	0.270	0.270	12,500
2025-04-04	0.290	0.290	0.270	0.280	0.280	44,500
2025-04-03	0.300	0.300	0.300	0.300	0.300	1,500
2025-04-02	0.320	0.320	0.320	0.320	0.320	1,000
2025-04-01	0.300	0.330	0.290	0.330	0.330	15,000
2025-03-31	0.320	0.330	0.290	0.330	0.330	32,600
2025-03-28	0.350	0.350	0.340	0.340	0.340	4,500
2025-03-27	0.350	0.350	0.340	0.340	0.340	20,000
2025-03-26	0.360	0.370	0.350	0.350	0.350	235,000
2025-03-25	0.390	0.390	0.350	0.350	0.350	165,600
2025-03-24	0.400	0.400	0.400	0.400	0.400	0
2025-03-21	0.380	0.400	0.380	0.400	0.400	11,500
2025-03-20	0.380	0.380	0.380	0.380	0.380	0
2025-03-19	0.420	0.420	0.380	0.380	0.380	45,500
2025-03-18	0.440	0.440	0.400	0.410	0.410	24,900
2025-03-17	0.460	0.460	0.400	0.410	0.410	20,000
2025-03-14	0.460	0.490	0.450	0.460	0.460	44,500
2025-03-13	0.440	0.490	0.440	0.460	0.460	65,800
2025-03-12	0.430	0.460	0.430	0.440	0.440	77,400
2025-03-11	0.410	0.450	0.410	0.450	0.450	53,300
2025-03-10	0.400	0.410	0.370	0.410	0.410	168,200
2025-03-07	0.340	0.390	0.340	0.390	0.390	90,300
2025-03-06	0.340	0.340	0.310	0.320	0.320	30,200
2025-03-05	0.320	0.350	0.320	0.340	0.340	40,200
2025-03-04	0.300	0.300	0.300	0.300	0.300	0
2025-03-03	0.300	0.300	0.300	0.300	0.300	0
2025-02-28	0.300	0.300	0.300	0.300	0.300	0
2025-02-27	0.320	0.320	0.290	0.300	0.300	22,300
2025-02-26	0.300	0.310	0.300	0.300	0.300	33,200
2025-02-25	0.340	0.340	0.290	0.300	0.300	211,500
2025-02-24	0.340	0.340	0.340	0.340	0.340	23,100
2025-02-21	0.320	0.340	0.310	0.340	0.340	23,000
2025-02-20	0.310	0.350	0.310	0.330	0.330	20,400
2025-02-19	0.340	0.340	0.300	0.300	0.300	92,500
2025-02-18	0.330	0.340	0.320	0.340	0.340	7,800
2025-02-14	0.330	0.330	0.330	0.330	0.330	19,000

← NewerPage 7 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.