TSXV - Delayed Quote CAD

Trailbreaker Resources Ltd. (TBK.V)

Compare
0.3100
+0.0350
+(12.73%)
At close: January 10 at 10:44:29 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3000 0.3100 0.3000 0.3100 0.3100 10,003
Jan 9, 2025 0.2600 0.2800 0.2600 0.2800 0.2800 31,500
Jan 8, 2025 0.2700 0.2800 0.2400 0.2600 0.2600 81,700
Jan 7, 2025 0.2800 0.2800 0.2700 0.2700 0.2700 16,000
Jan 6, 2025 0.2900 0.3000 0.2700 0.2700 0.2700 22,400
Jan 3, 2025 0.2500 0.2800 0.2500 0.2800 0.2800 25,000
Jan 2, 2025 0.2600 0.2600 0.2400 0.2500 0.2500 80,300
Dec 31, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,400
Dec 30, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 27, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 500
Dec 24, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 23, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 3,000
Dec 20, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 15,000
Dec 19, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 8,500
Dec 18, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 34,200
Dec 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
Dec 16, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 23,400
Dec 13, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,900
Dec 12, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 8,500
Dec 11, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 31,800
Dec 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 9, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 26,400
Dec 6, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 17,000
Dec 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Dec 4, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 17,400
Dec 3, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 5,200
Dec 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,800
Nov 29, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 4,000
Nov 28, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,300
Nov 27, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 57,400
Nov 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,200
Nov 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
Nov 22, 2024 0.3100 0.3100 0.2700 0.2900 0.2900 15,000
Nov 21, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 6,000
Nov 20, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 19,000
Nov 19, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 83,400
Nov 18, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 61,000
Nov 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,600
Nov 14, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 34,800
Nov 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 12, 2024 0.3100 0.3100 0.2800 0.3000 0.3000 38,300
Nov 11, 2024 0.2800 0.3300 0.2500 0.3200 0.3200 123,200
Nov 8, 2024 0.3100 0.3200 0.2800 0.2800 0.2800 69,400
Nov 7, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 74,900
Nov 6, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 23,700
Nov 5, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 12,500
Nov 4, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 28,000
Nov 1, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,200
Oct 31, 2024 0.3700 0.3900 0.3400 0.3600 0.3600 61,800
Oct 30, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 23,000
Oct 29, 2024 0.3900 0.4000 0.3700 0.4000 0.4000 44,000
Oct 28, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 30,000
Oct 25, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 41,000
Oct 24, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 54,400
Oct 23, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 36,100
Oct 22, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 82,300
Oct 21, 2024 0.3200 0.3400 0.3000 0.3400 0.3400 186,200
Oct 18, 2024 0.3400 0.3600 0.3200 0.3200 0.3200 82,200
Oct 17, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 82,900
Oct 16, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Oct 15, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 44,500
Oct 11, 2024 0.3400 0.3600 0.3400 0.3500 0.3500 33,500
Oct 10, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 31,100
Oct 9, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 11,000
Oct 8, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 21,500
Oct 7, 2024 0.3400 0.3500 0.3200 0.3300 0.3300 78,000
Oct 4, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 31,100
Oct 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Oct 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 1, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,000
Sep 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,000
Sep 27, 2024 0.3900 0.3900 0.3500 0.3500 0.3500 6,100
Sep 26, 2024 0.3900 0.4000 0.3700 0.3900 0.3900 56,600
Sep 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Sep 24, 2024 0.3400 0.3900 0.3400 0.3900 0.3900 84,000
Sep 23, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 25,200
Sep 20, 2024 0.3300 0.3400 0.3100 0.3400 0.3400 48,900
Sep 19, 2024 0.3500 0.3600 0.3300 0.3300 0.3300 59,700
Sep 18, 2024 0.3300 0.3500 0.3000 0.3400 0.3400 211,100
Sep 17, 2024 0.3800 0.3900 0.3100 0.3600 0.3600 200,700
Sep 16, 2024 0.4200 0.4400 0.3900 0.4000 0.4000 159,700
Sep 13, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 50,100
Sep 12, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 33,900
Sep 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,700
Sep 10, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 13,600
Sep 9, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 9,500
Sep 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,700
Sep 5, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 11,000
Sep 4, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 76,900
Sep 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 32,200
Aug 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 15,000
Aug 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 8,900
Aug 28, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 16,200
Aug 27, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 16,000
Aug 26, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 14,900
Aug 23, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 3,500
Aug 22, 2024 0.4100 0.4100 0.3700 0.3800 0.3800 17,000
Aug 21, 2024 0.4500 0.4500 0.3900 0.4000 0.4000 48,900
Aug 20, 2024 0.4900 0.4900 0.4300 0.4500 0.4500 49,500
Aug 19, 2024 0.4500 0.4900 0.4500 0.4800 0.4800 87,200
Aug 16, 2024 0.4200 0.4900 0.4100 0.4900 0.4900 63,000
Aug 15, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 22,000
Aug 14, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 14,600
Aug 13, 2024 0.4100 0.4100 0.3800 0.3800 0.3800 36,400
Aug 12, 2024 0.3800 0.4100 0.3700 0.4100 0.4100 28,800
Aug 9, 2024 0.3700 0.4000 0.3700 0.3700 0.3700 9,600
Aug 8, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 2,000
Aug 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 9,500
Aug 6, 2024 0.4000 0.4000 0.3500 0.3700 0.3700 40,800
Aug 2, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 59,600
Aug 1, 2024 0.5000 0.5000 0.4200 0.4200 0.4200 40,400
Jul 31, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 16,600
Jul 30, 2024 0.4400 0.4700 0.4400 0.4700 0.4700 2,700
Jul 29, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 2,000
Jul 26, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 500
Jul 25, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 27,900
Jul 24, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 21,400
Jul 23, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 25,800
Jul 22, 2024 0.5300 0.5300 0.4500 0.4500 0.4500 69,600
Jul 19, 2024 0.5000 0.5300 0.5000 0.5300 0.5300 3,500
Jul 18, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 30,100
Jul 17, 2024 0.5600 0.5600 0.5200 0.5300 0.5300 36,500
Jul 16, 2024 0.5400 0.5800 0.5400 0.5600 0.5600 46,500
Jul 15, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 7,700
Jul 12, 2024 0.5500 0.5600 0.5300 0.5600 0.5600 48,500
Jul 11, 2024 0.5600 0.5600 0.5200 0.5400 0.5400 42,000
Jul 10, 2024 0.5400 0.5400 0.5200 0.5400 0.5400 34,200
Jul 9, 2024 0.4600 0.5200 0.4600 0.5200 0.5200 50,700
Jul 8, 2024 0.3900 0.4600 0.3900 0.4600 0.4600 69,200
Jul 5, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 26,600
Jul 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jul 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,600
Jul 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 28, 2024 0.3800 0.4100 0.3500 0.4100 0.4100 35,700
Jun 27, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 500
Jun 26, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 24,500
Jun 25, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 13,200
Jun 24, 2024 0.4500 0.4700 0.4500 0.4500 0.4500 2,000
Jun 21, 2024 0.4500 0.4800 0.3300 0.4400 0.4400 120,700
Jun 20, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 26,600
Jun 19, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 900
Jun 18, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 5,900
Jun 17, 2024 0.4900 0.4900 0.4600 0.4800 0.4800 52,900
Jun 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,500
Jun 13, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 20,300
Jun 12, 2024 0.5300 0.5300 0.5000 0.5000 0.5000 23,600
Jun 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,500
Jun 10, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,000
Jun 7, 2024 0.5600 0.5600 0.5200 0.5300 0.5300 12,500
Jun 6, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 38,800
Jun 5, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 1,800
Jun 4, 2024 0.6300 0.6300 0.5700 0.5900 0.5900 29,700
Jun 3, 2024 0.5800 0.6400 0.5700 0.6400 0.6400 20,400
May 31, 2024 0.5500 0.5800 0.5000 0.5800 0.5800 94,700
May 30, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 9,900
May 29, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 19,100
May 28, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 83,300
May 27, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 74,700
May 24, 2024 0.5000 0.5600 0.4900 0.5600 0.5600 151,900
May 23, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 7,200
May 22, 2024 0.5200 0.5300 0.4300 0.4300 0.4300 51,700
May 21, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 65,400
May 17, 2024 0.5400 0.5500 0.5000 0.5400 0.5400 165,900
May 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 25,500
May 15, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 16,300
May 14, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 28,400
May 13, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 10,200
May 10, 2024 0.5500 0.5500 0.5200 0.5400 0.5400 50,800
May 9, 2024 0.5400 0.5600 0.5300 0.5600 0.5600 40,900
May 8, 2024 0.5700 0.5700 0.5300 0.5300 0.5300 27,800
May 7, 2024 0.6000 0.6000 0.5500 0.5600 0.5600 79,400
May 6, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 20,000
May 3, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 5,800
May 2, 2024 0.5300 0.5800 0.5300 0.5800 0.5800 40,100
May 1, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 5,700
Apr 30, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 16,200
Apr 29, 2024 0.5500 0.6000 0.5400 0.6000 0.6000 73,700
Apr 26, 2024 0.5300 0.5500 0.5200 0.5400 0.5400 110,600
Apr 25, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 28,500
Apr 24, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 18,000
Apr 23, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 103,200
Apr 22, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 41,600
Apr 19, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 36,700
Apr 18, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 76,700
Apr 17, 2024 0.5500 0.5500 0.5200 0.5300 0.5300 73,200
Apr 16, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 9,500
Apr 15, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 33,700
Apr 12, 2024 0.5500 0.5800 0.5400 0.5600 0.5600 75,300
Apr 11, 2024 0.5600 0.5600 0.5000 0.5500 0.5500 123,000
Apr 10, 2024 0.6200 0.6300 0.5300 0.5600 0.5600 199,100
Apr 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 8, 2024 0.6100 0.6200 0.5800 0.6200 0.6200 58,900
Apr 5, 2024 0.5900 0.6200 0.5300 0.6200 0.6200 190,700
Apr 4, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 68,800
Apr 3, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 33,800
Apr 2, 2024 0.6500 0.6500 0.6200 0.6400 0.6400 50,700
Apr 1, 2024 0.6200 0.6900 0.6200 0.6700 0.6700 48,000
Mar 28, 2024 0.5500 0.6500 0.5500 0.6300 0.6300 188,500
Mar 27, 2024 0.5100 0.5600 0.5000 0.5500 0.5500 281,200
Mar 26, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 114,200
Mar 25, 2024 0.4900 0.5000 0.4400 0.4800 0.4800 81,800
Mar 22, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 30,700
Mar 21, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 52,800
Mar 20, 2024 0.5000 0.5500 0.5000 0.5300 0.5300 63,700
Mar 19, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 31,800
Mar 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 15, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 22,800
Mar 14, 2024 0.5300 0.5300 0.5000 0.5000 0.5000 20,900
Mar 13, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 29,100
Mar 12, 2024 0.5000 0.5300 0.4800 0.5000 0.5000 28,900
Mar 11, 2024 0.5600 0.5600 0.5000 0.5000 0.5000 46,000
Mar 8, 2024 0.5500 0.5600 0.5300 0.5500 0.5500 44,100
Mar 7, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 20,800
Mar 6, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 94,500
Mar 5, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 11,800
Mar 4, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 126,600
Mar 1, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 29,800
Feb 29, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 800
Feb 28, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 4,500
Feb 27, 2024 0.4900 0.4900 0.4500 0.4500 0.4500 11,600
Feb 26, 2024 0.4800 0.5100 0.4800 0.4900 0.4900 55,500
Feb 23, 2024 0.4300 0.4900 0.4300 0.4700 0.4700 66,300
Feb 22, 2024 0.4300 0.4300 0.3900 0.4000 0.4000 18,600
Feb 21, 2024 0.4400 0.4700 0.4300 0.4300 0.4300 37,100
Feb 20, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 6,000
Feb 16, 2024 0.4700 0.4700 0.4200 0.4500 0.4500 26,800
Feb 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 14, 2024 0.4100 0.4400 0.3900 0.4300 0.4300 66,200
Feb 13, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 35,400
Feb 12, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 47,200
Feb 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Feb 8, 2024 0.4500 0.4600 0.4400 0.4600 0.4600 14,100
Feb 7, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,500
Feb 6, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 106,000
Feb 5, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 13,000
Feb 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 54,600
Feb 1, 2024 0.4500 0.4800 0.4500 0.4700 0.4700 466,500
Jan 31, 2024 0.4800 0.4800 0.4400 0.4500 0.4500 19,500
Jan 30, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 103,200
Jan 29, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 176,100
Jan 26, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 13,500
Jan 25, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 13,000
Jan 24, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 23, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 5,300
Jan 22, 2024 0.4500 0.4500 0.4100 0.4300 0.4300 22,600
Jan 19, 2024 0.4300 0.4400 0.4000 0.4200 0.4200 40,600
Jan 18, 2024 0.4700 0.4700 0.4400 0.4500 0.4500 16,500
Jan 17, 2024 0.4800 0.4900 0.4700 0.4900 0.4900 35,800
Jan 16, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 44,000
Jan 15, 2024 0.5300 0.5300 0.4800 0.5000 0.5000 34,600
Jan 12, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 52,100
Jan 11, 2024 0.5000 0.5900 0.4800 0.5100 0.5100 216,700
Jan 10, 2024 0.4300 0.4900 0.4300 0.4700 0.4700 252,400

Related Tickers

KAPA.V Kapa Gold Inc.
0.1400
0.00%
 
ALTA.V Altamira Gold Corp.
0.1350
0.00%
 
GMV.V GMV Minerals Inc.
0.1100
-4.35%
 
MGG.V Minaurum Gold Inc.
0.1950
0.00%
 
BRW.V Brunswick Exploration Inc.
0.1450
-6.45%
 
FDR.V Founders Metals Inc.
5.66
-1.57%
 
GPG.V Grande Portage Resources Ltd.
0.1975
+3.95%
 
IGO.V Independence Gold Corp.
0.2000
0.00%
 
GAL.V Galantas Gold Corporation
0.0550
-8.33%
 
AGC.CN Avanti Gold Corp.
0.0400
0.00%