Skip to main content
Tribeca Resources Corporation (TSXV:TRBC)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.010 (-3.85%)
Apr 28, 2026, 1:46 PM EST

Tribeca Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.250.240.250.25-3.85%34,000
Apr 27, 20260.220.270.220.260.266.12%190,434
Apr 24, 20260.230.250.230.250.25-2.00%382,000
Apr 23, 20260.260.260.240.250.25-3.85%113,000
Apr 22, 20260.230.260.230.260.2610.64%296,400
Apr 21, 20260.230.240.230.240.24-2.08%66,500
Apr 20, 20260.220.240.220.240.2411.63%67,810
Apr 17, 20260.200.220.200.220.2219.44%376,500
Apr 16, 20260.190.190.180.180.18-5.26%51,510
Apr 15, 20260.190.190.190.190.192.70%75,648
Apr 14, 20260.200.200.190.190.192.78%100,504
Apr 13, 20260.190.190.180.180.18-110,500
Apr 10, 20260.190.190.180.180.18-2.70%22,500
Apr 9, 20260.190.190.190.190.19-2.63%48,881
Apr 8, 20260.200.200.190.190.19-36,900
Apr 7, 20260.190.190.190.190.19-21,500
Apr 6, 20260.190.200.190.190.19-2.56%7,500
Apr 2, 20260.200.200.200.200.20-2.50%9,500
Apr 1, 20260.200.200.200.200.20-2.44%2,000
Mar 31, 20260.210.210.210.210.212.50%3,000
Mar 30, 20260.180.200.180.200.2011.11%41,000
Mar 27, 20260.190.190.180.180.18-21,000
Mar 26, 20260.200.200.180.180.18-5.26%111,700
Mar 25, 20260.220.240.190.190.19-9.52%160,300
Mar 24, 20260.200.210.200.210.2110.53%41,757
Mar 23, 20260.190.200.170.190.195.56%284,789
Mar 20, 20260.190.190.170.180.18-5.26%280,830
Mar 19, 20260.180.190.170.190.19-85,508
Mar 18, 20260.190.200.190.190.19-9.52%58,490
Mar 17, 20260.220.220.200.210.215.00%41,698
Mar 16, 20260.220.220.190.200.202.56%58,000
Mar 13, 20260.220.220.200.200.20-9.30%104,364
Mar 12, 20260.220.220.220.220.22-2.27%54,650
Mar 11, 20260.240.240.220.220.22-8.33%195,010
Mar 10, 20260.250.250.240.240.24-4.00%37,711
Mar 9, 20260.230.250.220.250.254.17%300,112
Mar 6, 20260.250.250.240.240.24-4.00%3,058
Mar 5, 20260.250.280.250.250.25-200,241
Mar 4, 20260.270.270.240.250.25-3.85%102,724
Mar 3, 20260.270.280.250.260.26-3.70%407,448
Mar 2, 20260.250.290.250.270.2712.50%404,782
Feb 27, 20260.220.250.220.240.249.09%580,470
Feb 26, 20260.210.220.200.220.227.32%581,006
Feb 25, 20260.200.210.190.210.212.50%265,379
Feb 24, 20260.200.200.200.200.20-46,970
Feb 23, 20260.200.200.200.200.20-110,810
Feb 20, 20260.200.200.200.200.20-38,797
Feb 19, 20260.200.200.200.200.202.56%38,108
Feb 18, 20260.200.200.200.200.20-2.50%66,000
Feb 17, 20260.200.210.200.200.202.56%60,000
Feb 13, 20260.200.200.180.200.20-2.50%221,732
Feb 12, 20260.220.220.200.200.20-9.09%46,923
Feb 11, 20260.200.220.200.220.224.76%214,540
Feb 10, 20260.230.230.210.210.21-4.55%47,532
Feb 9, 20260.220.220.220.220.224.76%56,500
Feb 6, 20260.200.220.200.210.2113.51%103,500
Feb 5, 20260.210.220.190.190.19-11.90%123,398
Feb 4, 20260.230.240.210.210.21-12.50%75,015
Feb 3, 20260.230.240.220.240.24-2.04%88,800
Feb 2, 20260.220.250.210.250.258.89%135,500
Jan 30, 20260.230.230.210.230.23-6.25%168,107
Jan 29, 20260.250.250.210.240.24-365,891
Jan 28, 20260.240.240.220.240.242.13%253,510
Jan 27, 20260.240.240.230.240.242.17%146,100
Jan 26, 20260.230.260.220.230.236.98%323,090
Jan 23, 20260.220.230.210.220.22-2.27%427,418
Jan 22, 20260.210.220.200.220.227.32%291,029
Jan 21, 20260.200.210.200.210.21-2.38%91,754
Jan 20, 20260.210.210.210.210.212.44%16,000
Jan 19, 20260.210.210.190.210.215.13%162,317
Jan 16, 20260.210.220.200.200.20-7.14%282,252
Jan 15, 20260.220.220.200.210.215.00%192,402
Jan 14, 20260.210.220.200.200.20-6.98%133,988
Jan 13, 20260.210.220.210.220.222.38%110,685
Jan 12, 20260.210.220.210.210.21-2.33%85,250
Jan 9, 20260.210.220.210.220.224.88%60,000
Jan 8, 20260.210.220.190.210.21-4.65%254,180
Jan 7, 20260.210.220.210.220.222.38%15,000
Jan 6, 20260.210.220.210.210.21-2.33%54,200
Jan 5, 20260.220.220.200.220.222.38%310,010
Jan 2, 20260.220.220.210.210.212.44%80,900
Dec 31, 20250.220.220.210.210.21-6.82%76,434
Dec 30, 20250.210.220.210.220.224.76%220,455
Dec 29, 20250.210.210.200.210.215.00%286,164
Dec 24, 20250.210.210.200.200.20-4.76%40,000
Dec 23, 20250.190.210.180.210.215.00%57,074
Dec 22, 20250.190.200.190.200.202.56%67,002
Dec 19, 20250.190.200.190.200.208.33%168,500
Dec 18, 20250.200.200.180.180.18-5.26%151,500
Dec 17, 20250.200.200.190.190.19-347,000
Dec 16, 20250.190.190.180.190.19-348,500
Dec 15, 20250.210.210.190.190.19-2.56%26,092
Dec 12, 20250.200.210.190.200.202.63%240,086
Dec 11, 20250.200.200.190.190.19-48,852
Dec 10, 20250.190.190.180.190.19-198,500
Dec 9, 20250.190.200.180.190.19-2.56%513,850
Dec 8, 20250.190.200.190.200.202.63%49,920
Dec 5, 20250.190.190.190.190.19-1,749
Dec 4, 20250.190.200.190.190.19-203,829
Dec 3, 20250.200.200.190.190.19-161,815