Trailbreaker Resources Ltd (TBK)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741815600 | 0.44 | -0.005 | -1.12 | 0.43 | 0.46 | 0.43 | 77350 |
| 1741729200 | 0.445 | 0.0350001 | 8.54 | 0.4099999 | 0.445 | 0.4099999 | 53270 |
| 1741642800 | 0.4099999 | 0.0249999 | 6.49 | 0.395 | 0.4099999 | 0.37 | 168207 |
| 1741387200 | 0.385 | 0.07 | 22.22 | 0.34 | 0.385 | 0.34 | 90259 |
| 1741300800 | 0.315 | -0.025 | -7.35 | 0.34 | 0.34 | 0.31 | 30175 |
| 1741214400 | 0.34 | 0.04 | 13.33 | 0.32 | 0.35 | 0.32 | 40200 |
| 1741128000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741041600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 155 |
| 1740782400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1740696000 | 0.3 | 0 | 0.00 | 0.315 | 0.315 | 0.29 | 22250 |
| 1740609600 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 33225 |
| 1740523200 | 0.3 | -0.04 | -11.76 | 0.335 | 0.335 | 0.29 | 211472 |
| 1740436800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 23117 |
| 1740177600 | 0.34 | 0.01 | 3.03 | 0.32 | 0.34 | 0.31 | 23001 |
| 1740091200 | 0.33 | 0.03 | 10.00 | 0.31 | 0.35 | 0.31 | 20356 |
| 1740004800 | 0.3 | -0.04 | -11.76 | 0.34 | 0.34 | 0.3 | 92484 |
| 1739918400 | 0.34 | 0.015 | 4.62 | 0.325 | 0.34 | 0.315 | 7812 |
| 1739572800 | 0.325 | 0.01 | 3.17 | 0.33 | 0.33 | 0.325 | 19000 |
| 1739486400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 11 |
| 1739400000 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 11250 |
| 1739313600 | 0.31 | -0.03 | -8.82 | 0.33 | 0.33 | 0.305 | 42095 |
| 1739227200 | 0.34 | 0.035 | 11.48 | 0.335 | 0.34 | 0.335 | 28000 |
| 1738968000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 15860 |
| 1738881600 | 0.315 | -0.015 | -4.55 | 0.315 | 0.315 | 0.315 | 6000 |
| 1738795200 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.315 | 17500 |
| 1738708800 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.32 | 8801 |
| 1738622400 | 0.335 | 0.005 | 1.52 | 0.3449999 | 0.3449999 | 0.315 | 29400 |
| 1738363200 | 0.33 | -0.05 | -13.16 | 0.36 | 0.36 | 0.33 | 17991 |
| 1738276800 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.35 | 9350 |
| 1738190400 | 0.35 | 0.01 | 2.94 | 0.315 | 0.35 | 0.305 | 68688 |
| 1738104000 | 0.34 | -0.03 | -8.11 | 0.36 | 0.36 | 0.34 | 71402 |
| 1738017600 | 0.37 | -0.02 | -5.13 | 0.38 | 0.38 | 0.355 | 19009 |
| 1737758400 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 1742 |
| 1737672000 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 7500 |
| 1737585600 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 48250 |
| 1737499200 | 0.4 | 0.02 | 5.26 | 0.38 | 0.42 | 0.3449999 | 130588 |
| 1737412800 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 600 |
| 1737153600 | 0.37 | -0.015 | -3.90 | 0.35 | 0.395 | 0.35 | 62000 |
| 1737067200 | 0.385 | 0.005 | 1.32 | 0.37 | 0.39 | 0.36 | 51100 |
| 1736980800 | 0.38 | -0.02 | -5.00 | 0.395 | 0.4 | 0.37 | 52037 |
| 1736894400 | 0.4 | 0.09 | 29.03 | 0.305 | 0.4 | 0.3 | 235530 |
| 1736808000 | 0.31 | 0 | 0.00 | 0.28 | 0.325 | 0.28 | 73851 |
| 1736548800 | 0.31 | 0.035 | 12.73 | 0.3 | 0.31 | 0.3 | 10003 |
| 1736462400 | 0.275 | 0.02 | 7.84 | 0.26 | 0.275 | 0.26 | 31500 |
| 1736376000 | 0.255 | -0.015 | -5.56 | 0.265 | 0.275 | 0.24 | 81683 |
| 1736289600 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 16045 |
| 1736203200 | 0.27 | -0.015 | -5.26 | 0.29 | 0.3 | 0.27 | 22430 |
| 1735944000 | 0.2849999 | 0.0399999 | 16.33 | 0.25 | 0.2849999 | 0.25 | 25000 |
| 1735857600 | 0.245 | -0.01 | -3.92 | 0.26 | 0.26 | 0.24 | 80310 |
| 1735684800 | 0.255 | -0.03 | -10.53 | 0.255 | 0.255 | 0.255 | 3381 |
| 1735598400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1735339200 | 0.2849999 | 0.0149999 | 5.56 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1735080000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734993600 | 0.27 | 0.005 | 1.89 | 0.2849999 | 0.2849999 | 0.27 | 3000 |
| 1734734400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 15000 |
| 1734648000 | 0.265 | -0.005 | -1.85 | 0.2849999 | 0.2849999 | 0.265 | 8500 |
| 1734561600 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 34179 |
| 1734475200 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 3000 |
| 1734388800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.3 | 0.275 | 23350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
