TSXV - Free Realtime Quote CAD

Trailbreaker Resources Ltd. (TBK.V)

0.2900

0.0000

(0.00%)

As of 11:52:47 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	15,000
May 8, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	10,800
May 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	8,000
May 2, 2025	0.2400	0.2600	0.2200	0.2500	0.2500	199,700
May 1, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	3,000
Apr 30, 2025	0.2400	0.2400	0.2200	0.2300	0.2300	20,500
Apr 29, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	21,900
Apr 28, 2025	0.2600	0.2700	0.2500	0.2500	0.2500	38,600
Apr 25, 2025	0.2800	0.2800	0.2400	0.2500	0.2500	175,100
Apr 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Apr 23, 2025	0.2800	0.2800	0.2600	0.2700	0.2700	23,500
Apr 22, 2025	0.2700	0.2800	0.2700	0.2700	0.2700	23,500
Apr 21, 2025	0.3000	0.3000	0.2700	0.2700	0.2700	110,900
Apr 17, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	16,700
Apr 16, 2025	0.3000	0.3300	0.3000	0.3100	0.3100	27,500
Apr 15, 2025	0.2800	0.2900	0.2800	0.2800	0.2800	33,300
Apr 14, 2025	0.2900	0.2900	0.2600	0.2700	0.2700	36,100
Apr 11, 2025	0.3300	0.3300	0.2700	0.2700	0.2700	25,900
Apr 10, 2025	0.3200	0.3200	0.2900	0.3200	0.3200	9,000
Apr 9, 2025	0.2600	0.2900	0.2600	0.2900	0.2900	5,500
Apr 8, 2025	0.2700	0.2900	0.2700	0.2700	0.2700	33,700
Apr 7, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	12,500
Apr 4, 2025	0.2900	0.2900	0.2700	0.2800	0.2800	44,500
Apr 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Apr 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Apr 1, 2025	0.3000	0.3300	0.2900	0.3300	0.3300	15,000
Mar 31, 2025	0.3200	0.3300	0.2900	0.3300	0.3300	32,600
Mar 28, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	4,500
Mar 27, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	20,000
Mar 26, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	235,000
Mar 25, 2025	0.3900	0.3900	0.3500	0.3500	0.3500	165,600
Mar 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 21, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	11,500
Mar 20, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 19, 2025	0.4200	0.4200	0.3800	0.3800	0.3800	45,500
Mar 18, 2025	0.4400	0.4400	0.4000	0.4100	0.4100	24,900
Mar 17, 2025	0.4600	0.4600	0.4000	0.4100	0.4100	20,000
Mar 14, 2025	0.4600	0.4900	0.4500	0.4600	0.4600	44,500
Mar 13, 2025	0.4400	0.4900	0.4400	0.4600	0.4600	65,800
Mar 12, 2025	0.4300	0.4600	0.4300	0.4400	0.4400	77,400
Mar 11, 2025	0.4100	0.4500	0.4100	0.4500	0.4500	53,300
Mar 10, 2025	0.4000	0.4100	0.3700	0.4100	0.4100	168,200
Mar 7, 2025	0.3400	0.3900	0.3400	0.3900	0.3900	90,300
Mar 6, 2025	0.3400	0.3400	0.3100	0.3200	0.3200	30,200
Mar 5, 2025	0.3200	0.3500	0.3200	0.3400	0.3400	40,200
Mar 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 27, 2025	0.3200	0.3200	0.2900	0.3000	0.3000	22,300
Feb 26, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	33,200
Feb 25, 2025	0.3400	0.3400	0.2900	0.3000	0.3000	211,500
Feb 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	23,100
Feb 21, 2025	0.3200	0.3400	0.3100	0.3400	0.3400	23,000
Feb 20, 2025	0.3100	0.3500	0.3100	0.3300	0.3300	20,400
Feb 19, 2025	0.3400	0.3400	0.3000	0.3000	0.3000	92,500
Feb 18, 2025	0.3300	0.3400	0.3200	0.3400	0.3400	7,800
Feb 14, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	19,000
Feb 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	11,300
Feb 11, 2025	0.3300	0.3300	0.3100	0.3100	0.3100	42,100
Feb 10, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	28,000
Feb 7, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	15,900
Feb 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Feb 5, 2025	0.3400	0.3400	0.3200	0.3300	0.3300	17,500
Feb 4, 2025	0.3400	0.3400	0.3200	0.3300	0.3300	8,800
Feb 3, 2025	0.3500	0.3500	0.3200	0.3400	0.3400	29,400
Jan 31, 2025	0.3600	0.3600	0.3300	0.3300	0.3300	18,000
Jan 30, 2025	0.3500	0.3800	0.3500	0.3800	0.3800	9,400
Jan 29, 2025	0.3200	0.3500	0.3100	0.3500	0.3500	68,700
Jan 28, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	71,400
Jan 27, 2025	0.3800	0.3800	0.3600	0.3700	0.3700	19,000
Jan 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,700
Jan 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	7,500
Jan 22, 2025	0.4000	0.4200	0.4000	0.4200	0.4200	48,300
Jan 21, 2025	0.3800	0.4200	0.3500	0.4000	0.4000	130,600
Jan 20, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	600
Jan 17, 2025	0.3500	0.4000	0.3500	0.3700	0.3700	62,000
Jan 16, 2025	0.3700	0.3900	0.3600	0.3900	0.3900	51,100
Jan 15, 2025	0.4000	0.4000	0.3700	0.3800	0.3800	52,000
Jan 14, 2025	0.3100	0.4000	0.3000	0.4000	0.4000	235,500
Jan 13, 2025	0.2800	0.3300	0.2800	0.3100	0.3100	73,900
Jan 10, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	10,000
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

GMV.V GMV Minerals Inc.

0.1450

0.00%

KAPA.V Kapa Gold Inc.

0.1600

0.00%

IGO.V Independence Gold Corp.

0.1550

+14.81%

GSRI.CN Golden Shield Resources Inc.

0.3450

0.00%

MGG.V Minaurum Gold Inc.

0.1600

+3.23%

GPG.V Grande Portage Resources Ltd.

0.1900

-2.56%

ALTA.V Altamira Gold Corp.

0.1200

0.00%

FDR.V Founders Metals Inc.

4.5800

+2.23%

GAL.V Galantas Gold Corporation

0.0600

0.00%

RDG.V Ridgeline Minerals Corp.

0.2100

+2.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trailbreaker Resources Ltd. (TBK.V)

Related Tickers