Trident Resources Corp. (TRDTF)
OTCMKTS · Delayed Price · Currency is USD
0.5290
+0.0121 (2.33%)
At close: Aug 26, 2025
Trident Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.33% | 2,944 |
Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.54% | 2,605 |
Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.37% | 1,500 |
Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.33% | 3,648 |
Aug 20, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.65% | 13,753 |
Aug 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 0.45% | 3,375 |
Aug 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.95% | 4,524 |
Aug 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 3.67% | 5,909 |
Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
Aug 13, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.00% | 12,900 |
Aug 12, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 6.84% | 23,263 |
Aug 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.84% | 9,770 |
Aug 8, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.43% | 13,141 |
Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.68% | 17,380 |
Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.61% | 3,439 |
Aug 5, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 9.83% | 2,875 |
Aug 4, 2025 | 0.49 | 0.49 | 0.43 | 0.44 | 0.44 | -12.63% | 21,336 |
Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.26% | 1,510 |
Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.06% | 2,900 |
Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.46% | 1,588 |
Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.12% | 5,600 |
Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.08% | 9,109 |
Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.37% | 2,700 |
Jul 22, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.45% | 12,913 |
Jul 21, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.77% | 58,925 |
Jul 18, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.22% | 52,976 |
Jul 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.68% | 16,141 |
Jul 16, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.88% | 39,735 |
Jul 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.09% | 3,690 |
Jul 14, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 2.00% | 5,355 |
Jul 11, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -4.01% | 69,963 |
Jul 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.30% | 11,000 |
Jul 9, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 4.55% | 39,379 |
Jul 8, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -1.95% | 4,444 |
Jul 7, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 0.79% | 23,100 |
Jul 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Jul 2, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 15,280 |
Jul 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01% | 10,005 |
Jun 30, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 2.31% | 18,161 |
Jun 27, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.05% | 74,400 |
Jun 26, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 3.39% | 25,841 |
Jun 25, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 3.05% | 79,183 |
Jun 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.57% | 28,103 |
Jun 23, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 3.34% | 82,381 |
Jun 20, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -3.34% | 17,813 |
Jun 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.82% | 2,300 |
Jun 17, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 6,552 |
Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.32% | 1,810 |