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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20250.520.530.520.530.532.33%2,944
Aug 25, 20250.520.520.520.520.523.54%2,605
Aug 22, 20250.510.510.500.500.50-3.37%1,500
Aug 21, 20250.520.520.520.520.520.33%3,648
Aug 20, 20250.500.520.500.520.524.65%13,753
Aug 19, 20250.500.500.490.490.490.45%3,375
Aug 18, 20250.480.490.480.490.492.95%4,524
Aug 15, 20250.480.480.470.480.483.67%5,909
Aug 14, 20250.460.460.460.460.46--
Aug 13, 20250.480.480.460.460.46-3.00%12,900
Aug 12, 20250.440.480.440.470.476.84%23,263
Aug 11, 20250.450.450.440.440.44-0.84%9,770
Aug 8, 20250.450.450.430.450.45-2.43%13,141
Aug 7, 20250.470.470.460.460.46-4.68%17,380
Aug 6, 20250.480.480.470.480.48-0.61%3,439
Aug 5, 20250.480.490.480.480.489.83%2,875
Aug 4, 20250.490.490.430.440.44-12.63%21,336
Aug 1, 20250.500.500.500.500.50--
Jul 31, 20250.500.500.500.500.50-1,000
Jul 30, 20250.500.500.500.500.50-0.26%1,510
Jul 29, 20250.500.500.500.500.50-0.06%2,900
Jul 28, 20250.510.510.510.510.51-1.46%1,588
Jul 25, 20250.510.520.510.510.51-0.12%5,600
Jul 24, 20250.510.510.500.510.512.08%9,109
Jul 23, 20250.500.500.500.500.501.37%2,700
Jul 22, 20250.480.500.480.500.504.45%12,913
Jul 21, 20250.500.500.470.470.47-4.77%58,925
Jul 18, 20250.520.520.480.500.50-2.22%52,976
Jul 17, 20250.520.520.510.510.51-0.68%16,141
Jul 16, 20250.520.520.510.510.51-2.88%39,735
Jul 15, 20250.530.530.530.530.53-0.09%3,690
Jul 14, 20250.530.530.520.530.532.00%5,355
Jul 11, 20250.540.540.520.520.52-4.01%69,963
Jul 10, 20250.540.540.540.540.54-1.30%11,000
Jul 9, 20250.540.550.540.550.554.55%39,379
Jul 8, 20250.550.550.520.520.52-1.95%4,444
Jul 7, 20250.550.550.530.530.530.79%23,100
Jul 3, 20250.530.530.530.530.53--
Jul 2, 20250.540.540.530.530.53-15,280
Jul 1, 20250.530.530.530.530.53-0.01%10,005
Jun 30, 20250.520.540.520.530.532.31%18,161
Jun 27, 20250.520.540.520.520.520.05%74,400
Jun 26, 20250.520.530.510.520.523.39%25,841
Jun 25, 20250.500.510.490.500.503.05%79,183
Jun 24, 20250.500.500.470.490.49-1.57%28,103
Jun 23, 20250.470.500.470.490.493.34%82,381
Jun 20, 20250.480.480.470.480.48-3.34%17,813
Jun 18, 20250.500.500.490.490.49-0.82%2,300
Jun 17, 20250.510.510.500.500.50-6,552
Jun 16, 20250.500.500.500.500.50-0.32%1,810