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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.33	0.33	0.33	0.33	0.33	62,500
September 25, 2025	0.33	0.32	0.32	0.33	0.32	43,000
September 24, 2025	0.33	0.33	0.33	0.33	0.33	13,000
September 23, 2025	0.33	0.32	0.32	0.33	0.32	53,000
September 22, 2025	0.33	0.32	0.32	0.34	0.32	43,100
September 19, 2025	0.34	0.34	0.34	0.34	0.34	12,000
September 18, 2025	0.35	0.34	0.34	0.35	0.33	109,000
September 17, 2025	0.34	0.34	0.34	0.35	0.34	108,000
September 16, 2025	0.35	0.35	0.35	0.35	0.35	6,000
September 15, 2025	0.35	0.35	0.35	0.35	0.35	64,997
September 12, 2025	0.35	0.36	0.36	0.36	0.35	101,000
September 11, 2025	0.36	0.36	0.36	0.36	0.36	140,000
September 10, 2025	0.36	0.36	0.36	0.36	0.35	25,422
September 09, 2025	0.37	0.37	0.37	0.37	0.37	16,000
September 08, 2025	0.36	0.36	0.36	0.36	0.36	500
September 05, 2025	0.36	0.36	0.36	0.36	0.36	21,500
September 04, 2025	0.36	0.36	0.36	0.36	0.36	5,000
September 03, 2025	0.36	0.36	0.36	0.36	0.36	0
September 02, 2025	0.37	0.36	0.36	0.37	0.36	8,000
August 29, 2025	0.37	0.39	0.39	0.39	0.37	37,000
August 28, 2025	0.37	0.37	0.37	0.37	0.35	92,072
August 27, 2025	0.37	0.37	0.37	0.37	0.37	0
August 26, 2025	0.37	0.37	0.37	0.37	0.37	5,100
August 25, 2025	0.39	0.37	0.37	0.39	0.37	74,000
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

Tribe Property Technologies Inc. (TRBE.V) TSXV