Trident Resources Corp. (TRDTF)
OTCMKTS · Delayed Price · Currency is USD
0.4400
-0.0636 (-12.63%)
Aug 4, 2025, 4:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 13, 20250.510.510.500.500.50-1.69%2,487
Jun 12, 20250.510.510.510.510.512.02%450
Jun 11, 20250.500.500.500.500.50-10
Jun 10, 20250.500.500.500.500.50-2.60%4,480
Jun 9, 20250.510.510.510.510.517.75%1,810
Jun 6, 20250.480.480.480.480.48-1
Jun 5, 20250.480.480.480.480.48--
Jun 4, 20250.480.480.480.480.48--
Jun 3, 20250.470.480.470.480.480.15%6,500
Jun 2, 20250.470.470.470.470.471.49%2,605
May 30, 20250.470.470.470.470.47-0.69%187
May 29, 20250.470.470.470.470.473.36%23,004
May 28, 20250.470.470.450.460.46-2.83%10,839
May 27, 20250.470.470.470.470.47-1.67%777
May 23, 20250.470.480.470.480.48-1.09%600
May 22, 20250.480.480.480.480.48-1.36%350