Skip to main content
Trailbreaker Resources Ltd. (TSXV:TBK)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
0.00 (0.00%)
Mar 9, 2026, 2:01 PM EST

Trailbreaker Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.430.450.420.450.457.14%17,999
Mar 6, 20260.410.430.410.420.42-12,895
Mar 5, 20260.480.480.380.420.42-12.50%48,795
Mar 4, 20260.490.490.480.480.48-4.00%4,500
Mar 3, 20260.560.560.500.500.50-10.71%21,179
Mar 2, 20260.560.600.560.560.56-27,005
Feb 27, 20260.450.560.440.560.5638.27%426,624
Feb 26, 20260.400.450.380.410.41-7.95%58,881
Feb 25, 20260.460.460.440.440.44-8,500
Feb 24, 20260.440.440.440.440.44-7,550
Feb 23, 20260.460.460.440.440.44-4.35%79,125
Feb 20, 20260.380.460.370.460.46-37,400
Feb 19, 20260.450.460.450.460.4621.05%4,743
Feb 18, 20260.390.390.380.380.38-9.52%24,550
Feb 13, 20260.400.420.400.420.42-37,545
Feb 12, 20260.420.420.420.420.42-1.18%1,100
Feb 10, 20260.430.430.430.430.43-4.49%500
Feb 9, 20260.440.450.390.450.455.95%77,500
Feb 6, 20260.410.420.410.420.4213.51%38,011
Feb 5, 20260.410.420.370.370.37-13.95%58,595
Feb 4, 20260.430.430.420.430.43-27,389
Feb 3, 20260.430.430.430.430.43-1.15%41,389
Feb 2, 20260.430.460.430.440.448.75%127,690
Jan 30, 20260.380.410.360.400.40-4.76%64,235
Jan 29, 20260.420.420.380.420.42-2.33%24,926
Jan 28, 20260.400.430.400.430.433.61%6,750
Jan 27, 20260.410.440.410.420.421.22%77,158
Jan 26, 20260.450.450.410.410.41-39,340
Jan 23, 20260.460.480.410.410.41-10.87%116,465
Jan 22, 20260.480.480.460.460.46-3.16%17,200
Jan 21, 20260.480.480.480.480.481.06%11,450
Jan 20, 20260.480.480.460.470.47-84,511
Jan 19, 20260.470.480.470.470.471.08%198,453
Jan 16, 20260.470.470.450.470.47-10,502
Jan 14, 20260.440.470.440.470.471.09%153,300
Jan 13, 20260.470.480.410.460.46-96,028
Jan 12, 20260.450.480.450.460.462.22%174,168
Jan 9, 20260.450.450.440.450.452.27%202,621
Jan 8, 20260.390.450.390.440.4414.29%668,649
Jan 7, 20260.370.390.370.390.39-32,268
Jan 6, 20260.400.400.380.390.392.67%27,584
Jan 5, 20260.360.410.360.380.388.70%71,234
Jan 2, 20260.320.370.310.350.3518.97%187,406
Dec 31, 20250.250.550.250.290.2916.00%1,312,099
Dec 30, 20250.240.250.240.250.254.17%106,000
Dec 29, 20250.240.250.240.240.24-45,868
Dec 24, 20250.240.240.240.240.242.13%10,600
Dec 23, 20250.240.240.230.240.24-78,400
Dec 22, 20250.220.240.220.240.246.82%63,790
Dec 19, 20250.240.240.220.220.22-6.38%215,375
Dec 18, 20250.250.250.240.240.24-6.00%14,000
Dec 17, 20250.250.250.250.250.25-3.85%15,400
Dec 16, 20250.260.260.250.260.261.96%17,000
Dec 15, 20250.240.260.240.260.268.51%39,385
Dec 12, 20250.250.250.220.240.24-2.08%67,900
Dec 11, 20250.260.260.230.240.24-7.69%98,044
Dec 10, 20250.280.280.250.260.26-42,725
Dec 9, 20250.260.270.260.260.26-5.45%11,000
Dec 8, 20250.280.280.280.280.28-5.17%16,500
Dec 5, 20250.290.290.280.290.291.75%20,000
Dec 4, 20250.270.290.270.290.297.55%7,000
Dec 3, 20250.290.290.270.270.27-7.02%9,221
Dec 2, 20250.290.300.290.290.29-5.00%18,700
Dec 1, 20250.280.300.260.300.309.09%52,942
Nov 28, 20250.280.280.280.280.28-23,000
Nov 27, 20250.280.280.280.280.28-3,000
Nov 26, 20250.290.290.280.280.28-6.78%21,777
Nov 25, 20250.270.320.270.300.309.26%144,056
Nov 24, 20250.270.270.270.270.27-3.57%3,300
Nov 20, 20250.280.280.270.280.28-6.67%44,900
Nov 19, 20250.290.300.290.300.307.14%8,094
Nov 18, 20250.270.310.270.280.28-6.67%25,813
Nov 13, 20250.300.300.300.300.303.45%1,000
Nov 12, 20250.270.290.270.290.291.75%11,550
Nov 11, 20250.300.300.290.290.29-4,800
Nov 5, 20250.270.290.270.290.295.56%8,099
Nov 4, 20250.290.290.270.270.27-15.62%14,378
Nov 3, 20250.330.330.320.320.32-2,600
Oct 31, 20250.320.320.320.320.32-7.25%6,500
Oct 30, 20250.320.350.320.350.3521.05%3,450
Oct 28, 20250.310.310.290.290.29-5.00%4,490
Oct 27, 20250.300.300.300.300.307.14%500
Oct 24, 20250.280.280.280.280.283.70%15,500
Oct 23, 20250.290.290.270.270.27-7,668
Oct 22, 20250.280.280.270.270.27-10.00%30,630
Oct 21, 20250.300.300.300.300.30-26,196
Oct 20, 20250.300.310.300.300.30-17,694
Oct 17, 20250.270.300.270.300.30-4.76%55,350
Oct 16, 20250.330.330.320.320.32-7.35%36,832
Oct 15, 20250.360.360.340.340.34-2.86%38,050
Oct 14, 20250.360.360.340.350.356.06%27,500
Oct 10, 20250.330.330.330.330.331.54%5,100
Oct 9, 20250.370.370.330.330.33-18.75%48,250
Oct 8, 20250.420.420.380.400.40-2.44%201,000
Oct 7, 20250.420.420.400.410.41-1.20%11,050
Oct 6, 20250.420.420.390.420.425.06%68,476
Oct 3, 20250.430.430.390.400.40-32,537
Oct 2, 20250.430.430.360.400.40-8.14%73,600
Oct 1, 20250.380.430.380.430.434.88%58,000
Sep 30, 20250.430.430.410.410.41-4.65%10,300