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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.33	0.33	0.33	0.33	0.33	41,000
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

Tribe Property Technologies Inc. (TRBE.V) TSXV