TSXV - Free Realtime Quote CAD

Tribeca Resources Corporation (TRBC.V)

Get top stock picks

0.2800

+0.0300

+(12.00%)

As of 10:06:30 AM EDT. Market Open.

Get top stock picks

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Jun 13, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 12, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 11, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	2,500
Jun 10, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 9, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	20,700
Jun 6, 2025	0.2500	0.2700	0.2500	0.2700	0.2700	16,500
Jun 5, 2025	0.2300	0.2500	0.2300	0.2500	0.2500	65,000
Jun 4, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 3, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 2, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	2,500
May 30, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	2,500
May 29, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 28, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 27, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
May 26, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 23, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
May 22, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
May 21, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 20, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 16, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	4,000
May 15, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 14, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 13, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 12, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 9, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 8, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 7, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	5,000
May 6, 2025	0.3000	0.3000	0.2700	0.2900	0.2900	11,000
May 5, 2025	0.3100	0.3100	0.3000	0.3100	0.3100	35,000
May 2, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	4,000
May 1, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 30, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	6,500
Apr 29, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 25, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	7,000
Apr 24, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	19,200
Apr 23, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 22, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	2,200
Apr 21, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 17, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	2,500
Apr 16, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 15, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	7,500
Apr 10, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 9, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 8, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Apr 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
Apr 4, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Apr 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 1, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 31, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	12,200
Mar 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	4,500
Mar 26, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,100
Mar 25, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Mar 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Mar 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 20, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Mar 19, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	29,200
Mar 18, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	20,200
Mar 17, 2025	0.3400	0.3900	0.3400	0.3700	0.3700	53,700
Mar 14, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 13, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 12, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	12,500
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	500
Mar 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 7, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	8,500
Mar 6, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 5, 2025	0.3200	0.3500	0.3200	0.3400	0.3400	21,200
Mar 4, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 3, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	30,000
Feb 28, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 27, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 26, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 25, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	600
Feb 24, 2025	0.2800	0.3000	0.2800	0.3000	0.3000	9,200
Feb 21, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 20, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 19, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	18,100
Feb 18, 2025	0.3100	0.3100	0.2900	0.2900	0.2900	9,500
Feb 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 13, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	22,500
Feb 12, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	5,000
Feb 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 10, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Feb 7, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	28,100
Feb 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 5, 2025	0.2800	0.3000	0.2800	0.2800	0.2800	73,700
Feb 4, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 30, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	700
Jan 23, 2025	0.3000	0.3000	0.2800	0.2900	0.2900	11,200
Jan 22, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Jan 20, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	105,000
Jan 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,700
Jan 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,600
Jan 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 13, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 10, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	2,700
Jan 9, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 8, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 7, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	4,700
Jan 3, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	3,500
Jan 2, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
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	-
Dec 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 19, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	2,000
Dec 18, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	4,500
Dec 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Dec 12, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	14,200
Dec 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Dec 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 6, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	6,200
Dec 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 3, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 2, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11,500
Nov 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
Nov 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Nov 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 22, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	8,700
Nov 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	700
Nov 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
Nov 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 7, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	15,100
Nov 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	600
Nov 4, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	11,100
Nov 1, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	41,800
Oct 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 30, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	2,000
Oct 29, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	199,500
Oct 28, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,000
Oct 25, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	1,700
Oct 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
Oct 23, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	2,600
Oct 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Oct 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,000
Oct 17, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	10,500
Oct 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Oct 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Oct 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Oct 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Oct 7, 2024	0.3200	0.4000	0.3200	0.3200	0.3200	19,400
Oct 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
Oct 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Sep 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	77,000
Sep 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,100
Sep 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	110,500
Sep 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Sep 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 19, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	202,700
Sep 18, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	245,200
Sep 17, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	63,200
Sep 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	131,100
Sep 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Sep 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	80,000
Sep 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	25,100
Sep 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	30,100
Sep 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 4, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	23,500
Sep 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	152,000
Aug 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	52,200
Aug 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Aug 27, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	16,800
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,600
Aug 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Aug 19, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	16,200
Aug 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Aug 15, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	42,700
Aug 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,600
Aug 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,500
Aug 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 2, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	9,700
Aug 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jul 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 29, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,200
Jul 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,500
Jul 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,000
Jul 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
Jul 18, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	9,200
Jul 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jul 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 10, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	4,100
Jul 9, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	3,100
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	600
Jun 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jun 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jun 24, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	4,200
Jun 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 18, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	2,800
Jun 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,600

SLMFF Solis Minerals Ltd.

0.0465

-35.95%

WCU.V World Copper Ltd.

0.0450

0.00%

ATCU.TO Alta Copper Corp.

0.5400

0.00%

HCH.V Hot Chili Limited

0.4950

0.00%

ANTO.L Antofagasta plc

1,800.00

+0.50%

ARG.TO Amerigo Resources Ltd.

1.9000

+1.06%

CS.TO Capstone Copper Corp.

7.79

+2.84%

FM.TO First Quantum Minerals Ltd.

21.58

+2.59%

LUN.TO Lundin Mining Corporation

14.20

+2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tribeca Resources Corporation (TRBC.V)

Related Tickers