Tribe Property Technologies Inc. (TSXV:TRBE)
Canada
· Delayed Price · Currency is CAD 0.3600
0.00 (0.00%)
Sep 4, 2025, 9:32 AM EDT
TSXV:TRBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Sep 2, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -6.49% | 8,000 |
| Aug 29, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.48% | 37,000 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 92,072 |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,100 |
| Aug 25, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.95% | 74,000 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -2.56% | 20,000 |
| Aug 21, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.33% | 6,000 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 5.88% | 24,000 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -15.00% | 127,350 |
| Aug 15, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 12.68% | 3,000 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 96,000 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 88,022 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 13,400 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 1,021 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 20,500 |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 19,500 |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 500 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 51,820 |
| Jul 31, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 128,500 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 6,000 |
| Jul 29, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.80% | 19,000 |
| Jul 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -3.66% | 7,000 |
| Jul 25, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 12.33% | 37,000 |
| Jul 24, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -2.67% | 36,500 |
| Jul 23, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -1.32% | 144,000 |
| Jul 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 100,000 |
| Jul 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 97,000 |
| Jul 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 15,857 |
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.88% | 6,670 |
| Jul 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 33,000 |
| Jul 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 25,500 |
| Jul 11, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 38,500 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 5.00% | 45,000 |
| Jul 9, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -2.44% | 55,500 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 69,000 |
| Jul 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 28,520 |
| Jul 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 9,755 |
| Jul 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 12,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 3,000 |
| Jun 27, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -11.00% | 26,047 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 5,000 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 500 |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,000 |