Tribe Property Technologies Inc. - TRBE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.34	0.3	0.3	0.34	0.3	3,500
December 22, 2025	0.3	0.3	0.3	0.3	0.3	2,430
December 19, 2025	0.28	0.3	0.3	0.3	0.28	17,500
December 18, 2025	0.28	0.28	0.28	0.28	0.28	5,700
December 17, 2025	0.27	0.27	0.27	0.27	0.27	9,780
December 16, 2025	0.27	0.27	0.27	0.27	0.27	0
December 15, 2025	0.27	0.27	0.27	0.27	0.27	0
December 12, 2025	0.28	0.27	0.27	0.28	0.27	5,580
December 11, 2025	0.27	0.28	0.28	0.28	0.27	33,000
December 10, 2025	0.25	0.27	0.27	0.27	0.25	101,650
December 09, 2025	0.26	0.27	0.27	0.27	0.24	58,000
December 08, 2025	0.27	0.26	0.26	0.27	0.26	21,000
December 05, 2025	0.28	0.28	0.28	0.28	0.28	11,520
December 04, 2025	0.28	0.28	0.28	0.28	0.28	0
December 03, 2025	0.29	0.28	0.28	0.29	0.28	10,600
December 02, 2025	0.3	0.3	0.3	0.3	0.3	40,500
December 01, 2025	0.3	0.28	0.28	0.3	0.28	46,367
November 28, 2025	0.3	0.3	0.3	0.3	0.3	1,500
November 27, 2025	0.3	0.3	0.3	0.3	0.3	0
November 26, 2025	0.3	0.3	0.3	0.3	0.3	0
November 25, 2025	0.3	0.3	0.3	0.3	0.3	510
November 24, 2025	0.3	0.3	0.3	0.3	0.3	0
November 21, 2025	0.3	0.3	0.3	0.3	0.3	0
November 20, 2025	0.3	0.3	0.3	0.3	0.3	14,000
November 19, 2025	0.3	0.31	0.31	0.31	0.3	6,000
November 18, 2025	0.29	0.29	0.29	0.29	0.29	0
November 17, 2025	0.3	0.29	0.29	0.3	0.28	17,500
November 14, 2025	0.3	0.33	0.33	0.33	0.3	1,000
November 13, 2025	0.31	0.31	0.31	0.31	0.31	10,000
November 12, 2025	0.32	0.31	0.31	0.32	0.31	1,500
November 11, 2025	0.31	0.31	0.31	0.31	0.31	30,000
November 10, 2025	0.32	0.3	0.3	0.32	0.3	1.06M
November 07, 2025	0.32	0.31	0.31	0.32	0.31	1,250
November 06, 2025	0.32	0.32	0.32	0.32	0.32	0
November 05, 2025	0.32	0.32	0.32	0.32	0.32	1,500
November 04, 2025	0.34	0.31	0.31	0.34	0.31	98,000
November 03, 2025	0.37	0.37	0.37	0.37	0.37	500
October 31, 2025	0.36	0.37	0.37	0.37	0.36	11,500
October 30, 2025	0.35	0.35	0.35	0.35	0.35	11,000
October 29, 2025	0.34	0.37	0.37	0.37	0.34	38,500
October 28, 2025	0.33	0.33	0.33	0.33	0.33	8,000
October 27, 2025	0.33	0.32	0.32	0.34	0.32	94,511
October 24, 2025	0.31	0.34	0.34	0.34	0.31	32,000
October 23, 2025	0.33	0.31	0.31	0.33	0.3	85,000
October 22, 2025	0.34	0.33	0.33	0.34	0.33	7,000
October 21, 2025	0.36	0.34	0.34	0.36	0.34	32,000
October 20, 2025	0.35	0.36	0.36	0.36	0.35	104,000
October 17, 2025	0.35	0.35	0.35	0.35	0.35	2,000
October 16, 2025	0.34	0.33	0.33	0.34	0.33	1,500
October 15, 2025	0.34	0.34	0.34	0.34	0.34	0
October 14, 2025	0.36	0.34	0.34	0.36	0.33	18,500
October 10, 2025	0.36	0.35	0.35	0.36	0.35	41,500
October 09, 2025	0.36	0.35	0.35	0.36	0.35	3,000
October 08, 2025	0.33	0.35	0.35	0.38	0.33	47,500
October 07, 2025	0.33	0.33	0.33	0.33	0.31	105,000
October 06, 2025	0.33	0.33	0.33	0.33	0.33	2,000
October 03, 2025	0.33	0.33	0.33	0.33	0.33	79,500
October 02, 2025	0.33	0.33	0.33	0.33	0.33	99,050
October 01, 2025	0.33	0.33	0.33	0.33	0.32	134,500
September 30, 2025	0.33	0.33	0.33	0.33	0.33	197,000

Tribe Property Technologies Inc. (TRBE.V) TSXV