TREO Historical Prices
Tactical Resources Corp. Common Shares · daily open, high, low, close & volume
Trading days
49
Period high
7.70
Period low
1.40
Period change
-75.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.80 | 1.93 | 1.76 | 1.76 | -7.37% | 17,946 |
| Oct 29, 2026 | 2.06 | 2.24 | 1.75 | 1.90 | -4.04% | 91,362 |
| Oct 28, 2026 | 1.68 | 2.00 | 1.61 | 1.98 | +20.73% | 125,115 |
| Oct 27, 2026 | 1.42 | 1.70 | 1.42 | 1.64 | +15.90% | 88,543 |
| Oct 26, 2026 | 1.51 | 1.51 | 1.40 | 1.42 | -6.29% | 29,721 |
| Oct 23, 2026 | 1.61 | 1.69 | 1.50 | 1.51 | -7.93% | 43,316 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.60 | 1.64 | -6.82% | 26,799 |
| Oct 21, 2026 | 1.77 | 1.92 | 1.75 | 1.76 | -1.68% | 13,942 |
| Oct 20, 2026 | 1.88 | 2.03 | 1.70 | 1.79 | -4.79% | 82,410 |
| Oct 19, 2026 | 1.88 | 2.01 | 1.88 | 1.88 | +0.00% | 33,269 |
| Oct 16, 2026 | 1.93 | 1.95 | 1.60 | 1.88 | -3.59% | 73,392 |
| Oct 15, 2026 | 2.05 | 2.10 | 1.95 | 1.95 | -7.14% | 35,758 |
| Oct 14, 2026 | 2.14 | 2.20 | 2.05 | 2.10 | -3.23% | 25,353 |
| Oct 13, 2026 | 2.30 | 2.54 | 2.05 | 2.17 | -6.87% | 135,275 |
| Oct 12, 2026 | 2.46 | 2.88 | 2.32 | 2.33 | -4.90% | 54,221 |
| Oct 9, 2026 | 2.55 | 2.55 | 2.25 | 2.45 | -4.30% | 27,495 |
| Oct 8, 2026 | 2.75 | 2.75 | 2.56 | 2.56 | -6.23% | 27,653 |
| Oct 7, 2026 | 2.99 | 3.50 | 2.66 | 2.73 | -8.08% | 126,307 |
| Oct 6, 2026 | 2.61 | 3.09 | 2.61 | 2.97 | +12.93% | 54,310 |
| Oct 5, 2026 | 3.01 | 3.15 | 2.63 | 2.63 | -11.74% | 43,618 |
| Oct 2, 2026 | 3.12 | 3.12 | 2.91 | 2.98 | -3.25% | 8,686 |
| Oct 1, 2026 | 3.07 | 3.24 | 3.01 | 3.08 | +2.67% | 9,224 |
| Sep 30, 2026 | 3.01 | 3.20 | 2.92 | 3.00 | +1.69% | 35,913 |
| Sep 29, 2026 | 2.69 | 3.28 | 2.69 | 2.95 | +8.06% | 35,032 |
| Sep 28, 2026 | 3.58 | 3.58 | 2.73 | 2.73 | -23.10% | 39,161 |
| Sep 25, 2026 | 3.75 | 4.00 | 3.55 | 3.55 | -5.33% | 17,179 |
| Sep 24, 2026 | 3.90 | 3.94 | 3.71 | 3.75 | -5.78% | 20,952 |
| Sep 23, 2026 | 4.03 | 4.12 | 3.98 | 3.98 | +0.00% | 5,733 |
| Sep 22, 2026 | 4.02 | 4.69 | 3.97 | 3.98 | -1.97% | 70,011 |
| Sep 21, 2026 | 4.13 | 4.20 | 4.02 | 4.06 | +1.25% | 18,511 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.00 | 4.01 | +0.25% | 35,848 |
| Sep 17, 2026 | 4.65 | 4.91 | 3.58 | 4.00 | -11.31% | 123,445 |
| Sep 16, 2026 | 4.74 | 4.88 | 4.50 | 4.51 | -2.38% | 22,131 |
| Sep 15, 2026 | 4.83 | 5.08 | 4.60 | 4.62 | -5.71% | 42,492 |
| Sep 14, 2026 | 5.25 | 5.25 | 4.82 | 4.90 | -7.02% | 140,853 |
| Sep 11, 2026 | 4.97 | 5.42 | 4.97 | 5.27 | +7.55% | 38,984 |
| Sep 10, 2026 | 4.87 | 5.00 | 4.79 | 4.90 | -1.01% | 63,013 |
| Sep 9, 2026 | 4.90 | 5.07 | 4.87 | 4.95 | +2.48% | 26,318 |
| Sep 8, 2026 | 5.05 | 5.25 | 4.80 | 4.83 | -4.36% | 75,010 |
| Sep 4, 2026 | 5.05 | 5.13 | 4.82 | 5.05 | +4.12% | 69,761 |
| Sep 3, 2026 | 4.96 | 5.28 | 4.75 | 4.85 | +2.11% | 23,168 |
| Sep 2, 2026 | 5.10 | 5.60 | 4.55 | 4.75 | -11.05% | 705,055 |
| Aug 31, 2026 | 5.20 | 5.90 | 5.02 | 5.34 | +1.94% | 29,448 |
| Aug 28, 2026 | 4.75 | 5.42 | 4.70 | 5.24 | +10.75% | 27,833 |
| Aug 27, 2026 | 4.55 | 4.73 | 4.49 | 4.73 | +6.77% | 14,019 |
| Aug 26, 2026 | 4.50 | 4.60 | 4.25 | 4.43 | -8.19% | 29,944 |
| Aug 25, 2026 | 5.75 | 5.75 | 4.56 | 4.83 | -13.53% | 31,683 |
| Aug 24, 2026 | 6.90 | 6.97 | 5.10 | 5.58 | -21.41% | 32,923 |
| Aug 21, 2026 | 7.10 | 7.70 | 6.25 | 7.10 | - | 40,465 |
Daily open, high, low, close and volume for Tactical Resources Corp. Common Shares (TREO). Showing 49 trading days. Unadjusted prices.