Skip to main content
Trailbreaker Resources Ltd. (TSXV:TBK)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
+0.005 (1.35%)
Apr 29, 2026, 11:43 AM EST

Trailbreaker Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.370.350.370.372.78%15,001
Apr 27, 20260.350.360.350.360.365.88%31,151
Apr 24, 20260.320.340.320.340.34-8,862
Apr 23, 20260.340.340.340.340.34-9,358
Apr 22, 20260.330.340.330.340.343.03%9,105
Apr 21, 20260.350.350.330.330.33-2.94%36,200
Apr 20, 20260.360.360.340.340.34-5.56%24,500
Apr 17, 20260.360.360.330.360.36-2.70%25,007
Apr 16, 20260.360.370.350.370.37-5.13%35,850
Apr 15, 20260.390.390.390.390.39-6,208
Apr 14, 20260.410.410.390.390.39-3.70%9,818
Apr 13, 20260.420.420.410.410.41-4.71%9,900
Apr 10, 20260.430.440.430.430.43-4.49%45,609
Apr 8, 20260.450.450.450.450.455.95%11,000
Apr 7, 20260.420.420.420.420.42-2.33%5,000
Apr 6, 20260.440.450.430.430.432.38%8,475
Apr 2, 20260.390.420.390.420.4210.53%17,018
Mar 31, 20260.380.380.380.380.382.70%10,194
Mar 30, 20260.380.380.370.370.37-3.90%18,000
Mar 27, 20260.390.390.390.390.39-8,001
Mar 26, 20260.390.390.390.390.39-3.75%9,200
Mar 25, 20260.400.400.400.400.405.26%5,000
Mar 24, 20260.360.380.360.380.387.04%7,000
Mar 23, 20260.350.360.350.360.361.43%11,642
Mar 20, 20260.400.400.350.350.35-9.09%41,400
Mar 19, 20260.330.390.300.390.396.94%35,104
Mar 18, 20260.360.360.350.360.36-4.00%7,670
Mar 17, 20260.380.380.380.380.381.35%24,915
Mar 16, 20260.390.390.370.370.37-3.90%12,520
Mar 13, 20260.380.390.380.390.39-8.33%34,650
Mar 12, 20260.420.420.420.420.42-12.50%9,000
Mar 11, 20260.480.480.480.480.48-4.00%2,512
Mar 10, 20260.500.530.480.500.5011.11%7,800
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