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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.38	0.38	0.38	0.38	0.36	20,000
August 21, 2025	0.37	0.39	0.39	0.39	0.37	6,000
August 20, 2025	0.36	0.36	0.36	0.36	0.36	0
August 19, 2025	0.36	0.36	0.36	0.38	0.36	24,000
August 18, 2025	0.37	0.34	0.34	0.37	0.34	127,350
August 15, 2025	0.37	0.4	0.4	0.4	0.37	3,000
August 14, 2025	0.37	0.36	0.36	0.37	0.36	96,000
August 13, 2025	0.37	0.35	0.35	0.37	0.35	88,022
August 12, 2025	0.39	0.37	0.37	0.39	0.37	13,400
August 11, 2025	0.39	0.39	0.39	0.39	0.39	1,021
August 08, 2025	0.39	0.38	0.38	0.39	0.37	20,500
August 07, 2025	0.39	0.39	0.39	0.39	0.39	19,500
August 06, 2025	0.39	0.39	0.39	0.39	0.39	500
August 05, 2025	0.39	0.39	0.39	0.39	0.39	0
August 01, 2025	0.39	0.39	0.39	0.39	0.38	51,820
July 31, 2025	0.37	0.38	0.38	0.38	0.37	128,500
July 30, 2025	0.37	0.37	0.37	0.37	0.37	6,000
July 29, 2025	0.38	0.38	0.38	0.38	0.37	19,000
July 28, 2025	0.39	0.4	0.4	0.4	0.39	7,000
July 25, 2025	0.38	0.41	0.41	0.41	0.37	37,000
July 24, 2025	0.38	0.37	0.37	0.4	0.37	36,500
July 23, 2025	0.38	0.38	0.38	0.4	0.37	144,000
July 22, 2025	0.38	0.38	0.38	0.38	0.38	0
July 21, 2025	0.39	0.38	0.38	0.39	0.38	100,000
July 18, 2025	0.39	0.38	0.38	0.39	0.38	97,000
July 17, 2025	0.39	0.4	0.4	0.4	0.39	15,857
July 16, 2025	0.39	0.39	0.39	0.39	0.39	6,670
July 15, 2025	0.41	0.41	0.41	0.41	0.41	33,000
July 14, 2025	0.42	0.42	0.42	0.42	0.42	25,500
July 11, 2025	0.41	0.42	0.42	0.43	0.41	38,500
July 10, 2025	0.43	0.42	0.42	0.43	0.41	45,000
July 09, 2025	0.43	0.4	0.4	0.43	0.4	55,500
July 08, 2025	0.43	0.41	0.41	0.43	0.41	69,000
July 07, 2025	0.43	0.42	0.42	0.43	0.42	28,520
July 04, 2025	0.43	0.44	0.44	0.44	0.43	9,755
July 03, 2025	0.43	0.43	0.43	0.43	0.43	0
July 02, 2025	0.43	0.43	0.43	0.43	0.43	12,000
June 30, 2025	0.43	0.43	0.43	0.43	0.43	3,000
June 27, 2025	0.47	0.45	0.45	0.47	0.45	26,047
June 26, 2025	0.5	0.5	0.5	0.5	0.5	5,000
June 25, 2025	0.5	0.5	0.5	0.5	0.5	500
June 24, 2025	0.49	0.49	0.49	0.49	0.49	0
June 23, 2025	0.51	0.49	0.49	0.51	0.49	1,000
June 20, 2025	0.51	0.5	0.5	0.51	0.5	1,012
June 19, 2025	0.52	0.52	0.52	0.52	0.52	500
June 18, 2025	0.52	0.52	0.52	0.52	0.52	600
June 17, 2025	0.47	0.51	0.51	0.51	0.47	2,000
June 16, 2025	0.49	0.47	0.47	0.5	0.47	65,060
June 13, 2025	0.52	0.48	0.48	0.53	0.48	19,000
June 12, 2025	0.49	0.54	0.54	0.54	0.49	1,000
June 11, 2025	0.48	0.54	0.54	0.54	0.48	11,027
June 10, 2025	0.5	0.48	0.48	0.5	0.48	3,500
June 09, 2025	0.5	0.48	0.48	0.5	0.48	37,500
June 06, 2025	0.52	0.52	0.52	0.52	0.52	1,000
June 05, 2025	0.5	0.52	0.52	0.52	0.5	17,500
June 04, 2025	0.51	0.5	0.5	0.51	0.5	2,000
June 03, 2025	0.51	0.5	0.5	0.51	0.5	8,500
June 02, 2025	0.49	0.49	0.49	0.49	0.49	0
May 30, 2025	0.48	0.49	0.49	0.5	0.47	20,526
May 29, 2025	0.5	0.49	0.49	0.53	0.49	80,000

Tribe Property Technologies Inc. (TRBE.V) TSXV