Trailbreaker Resources Ltd TBK
TSXV · Canada · Non-Energy Minerals
CAD 0.3850+0.03 (+6.94%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.39 | +8.33% | CAD 0.36 | CAD 0.39 | CAD 0.35 | 16.50K |
| 2026-10-01 | CAD 0.36 | -7.69% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 5.10K |
| 2026-09-30 | CAD 0.39 | +8.33% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 8.00K |
| 2026-09-29 | CAD 0.36 | +9.09% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 6.50K |
| 2026-09-28 | CAD 0.33 | -10.81% | CAD 0.37 | CAD 0.37 | CAD 0.33 | 54.60K |
| 2026-09-25 | CAD 0.37 | -5.13% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 22.00K |
| 2026-09-24 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 8.00K |
| 2026-09-23 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-22 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 4.20K |
| 2026-09-21 | CAD 0.40 | -11.11% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 8.30K |
| 2026-09-18 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 1.00K |
| 2026-09-17 | CAD 0.47 | +9.30% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 5.10K |
| 2026-09-16 | CAD 0.43 | +4.88% | CAD 0.46 | CAD 0.47 | CAD 0.43 | 8.00K |
| 2026-09-15 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 15.70K |
| 2026-09-14 | CAD 0.42 | -4.55% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 8.50K |
| 2026-09-11 | CAD 0.44 | +2.33% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 3.00K |
| 2026-09-10 | CAD 0.43 | -8.51% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 3.00K |
| 2026-09-09 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 3.40K |
| 2026-09-08 | CAD 0.45 | -6.25% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 14.50K |
| 2026-09-04 | CAD 0.48 | +6.67% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 24.80K |
| 2026-09-03 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 13.20K |
| 2026-09-02 | CAD 0.46 | +9.52% | CAD 0.42 | CAD 0.50 | CAD 0.42 | 194.00K |
| 2026-09-01 | CAD 0.42 | +5.00% | CAD 0.42 | CAD 0.44 | CAD 0.40 | 620.80K |
| 2026-08-31 | CAD 0.40 | +14.29% | CAD 0.36 | CAD 0.41 | CAD 0.36 | 366.30K |
| 2026-08-28 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 500 |
| 2026-08-27 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 15.60K |
| 2026-08-26 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 6.60K |
| 2026-08-25 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-08-24 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 15.00K |
| 2026-08-21 | CAD 0.36 | +2.86% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 9.10K |
| 2026-08-20 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-08-19 | CAD 0.35 | -10.26% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 51.50K |
| 2026-08-18 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 0 |
| 2026-08-17 | CAD 0.39 | +5.41% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 136.90K |
| 2026-08-14 | CAD 0.37 | -2.63% | CAD 0.34 | CAD 0.38 | CAD 0.34 | 126.50K |
| 2026-08-13 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 14.50K |
| 2026-08-12 | CAD 0.38 | +15.15% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 109.20K |
| 2026-08-11 | CAD 0.33 | -8.33% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 62.30K |
| 2026-08-10 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 20.70K |
| 2026-08-07 | CAD 0.35 | -5.41% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 53.90K |
| 2026-08-06 | CAD 0.37 | +12.12% | CAD 0.33 | CAD 0.40 | CAD 0.33 | 114.60K |
| 2026-08-05 | CAD 0.33 | +6.45% | CAD 0.30 | CAD 0.33 | CAD 0.30 | 59.20K |
| 2026-08-04 | CAD 0.31 | +29.17% | CAD 0.27 | CAD 0.32 | CAD 0.27 | 176.80K |
| 2026-07-31 | CAD 0.24 | +4.35% | CAD 0.23 | CAD 0.25 | CAD 0.22 | 347.50K |
| 2026-07-30 | CAD 0.23 | +4.55% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 309.70K |
| 2026-07-29 | CAD 0.22 | -15.38% | CAD 0.25 | CAD 0.26 | CAD 0.22 | 244.90K |
| 2026-07-28 | CAD 0.26 | -16.13% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 153.90K |
| 2026-07-27 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 4.50K |
| 2026-07-24 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-07-23 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-07-22 | CAD 0.32 | +6.67% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 1.50K |
| 2026-07-21 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-20 | CAD 0.30 | +7.14% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 5.00K |
| 2026-07-17 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 27.50K |
| 2026-07-16 | CAD 0.29 | -6.45% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 16.60K |
| 2026-07-15 | CAD 0.31 | -13.89% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 30.60K |
| 2026-07-14 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.37 | CAD 0.29 | 192.80K |
| 2026-07-13 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 7.10K |
| 2026-07-10 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 6.00K |
| 2026-07-09 | CAD 0.36 | -12.20% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 1.90K |
| 2026-07-08 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 0 |
| 2026-07-07 | CAD 0.41 | +7.89% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 3.50K |
| 2026-07-06 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 500 |
| 2026-07-03 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 2.60K |
| 2026-07-02 | CAD 0.39 | +8.33% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 16.50K |
| 2026-06-30 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 13.70K |
| 2026-06-29 | CAD 0.37 | +2.78% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 9.60K |
| 2026-06-26 | CAD 0.36 | +12.50% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 10.00K |
| 2026-06-25 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-06-24 | CAD 0.32 | -11.11% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 19.70K |
| 2026-06-23 | CAD 0.36 | +9.09% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 3.60K |
| 2026-06-22 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-06-19 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 5.00K |
| 2026-06-18 | CAD 0.33 | -5.71% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 12.00K |
| 2026-06-17 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 500 |
| 2026-06-16 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 31.60K |
| 2026-06-15 | CAD 0.35 | +6.06% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 5.00K |
| 2026-06-12 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-06-11 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 9.60K |
| 2026-06-10 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 30.00K |
| 2026-06-09 | CAD 0.33 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.33 | 62.00K |
| 2026-06-08 | CAD 0.33 | -5.71% | CAD 0.36 | CAD 0.36 | CAD 0.31 | 55.10K |
| 2026-06-05 | CAD 0.35 | -12.50% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 35.50K |
| 2026-06-04 | CAD 0.40 | +5.26% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 7.50K |
| 2026-06-03 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.70K |
| 2026-06-02 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 800 |
| 2026-06-01 | CAD 0.39 | -4.88% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 4.10K |
| 2026-05-29 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 0 |
| 2026-05-28 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 0 |
| 2026-05-27 | CAD 0.41 | -2.38% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 18.00K |