Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.44	0.47	0.44	0.47	0.47	11.25%	12,600
May 15, 2025	0.42	0.42	0.42	0.42	0.42	0.09%	100
May 14, 2025	0.42	0.42	0.42	0.42	0.42	-0.81%	2,500
May 13, 2025	0.40	0.43	0.40	0.43	0.43	10.22%	756
May 12, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 9, 2025	0.39	0.39	0.39	0.39	0.39	-3.32%	1,040
May 8, 2025	0.40	0.40	0.40	0.40	0.40	-4.85%	135
May 7, 2025	0.42	0.42	0.42	0.42	0.42	-	37
May 6, 2025	0.42	0.42	0.42	0.42	0.42	-4.50%	3,528
May 5, 2025	0.43	0.44	0.43	0.44	0.44	1.54%	1,104
May 2, 2025	0.43	0.43	0.43	0.43	0.43	-	30
May 1, 2025	0.42	0.43	0.42	0.43	0.43	1.74%	5,784
Apr 30, 2025	0.40	0.43	0.40	0.43	0.43	6.43%	9,000
Apr 29, 2025	0.39	0.40	0.39	0.40	0.40	6.76%	2,214
Apr 28, 2025	0.38	0.38	0.38	0.38	0.38	0.27%	306
Apr 25, 2025	0.37	0.37	0.37	0.37	0.37	-	25
Apr 24, 2025	0.40	0.40	0.37	0.37	0.37	-5.84%	3,212
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	3.19%	505
Apr 22, 2025	0.39	0.39	0.39	0.39	0.39	28.38%	376
Apr 21, 2025	0.30	0.30	0.30	0.30	0.30	-22.32%	18
Apr 17, 2025	0.36	0.39	0.36	0.39	0.39	28.73%	1,524
Apr 16, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 15, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 14, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	84
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	2,969
Apr 9, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	100
Apr 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 7, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 3, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	1,650
Apr 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	1,250
Mar 31, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Mar 28, 2025	0.40	0.40	0.40	0.40	0.40	6.10%	100
Mar 27, 2025	0.40	0.40	0.38	0.38	0.38	1.56%	4,295
Mar 26, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 25, 2025	0.38	0.38	0.37	0.37	0.37	-6.69%	1,370
Mar 24, 2025	0.40	0.40	0.40	0.40	0.40	-	7
Mar 21, 2025	0.40	0.40	0.40	0.40	0.40	-9.43%	10
Mar 20, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 19, 2025	0.44	0.44	0.44	0.44	0.44	-0.86%	500
Mar 18, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 17, 2025	0.40	0.44	0.40	0.44	0.44	20.38%	418
Mar 14, 2025	0.37	0.37	0.37	0.37	0.37	-11.64%	15
Mar 13, 2025	0.33	0.42	0.30	0.42	0.42	-1.30%	439
Mar 12, 2025	0.30	0.42	0.30	0.42	0.42	27.49%	1,037
Mar 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 10, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	115
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-