Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.03	2.03	1.96	1.96	-	-3.92%	2,320
Feb 11, 2026	2.03	2.09	1.94	2.04	2.04	6.25%	51,943
Feb 10, 2026	1.96	1.96	1.86	1.92	1.92	-0.52%	32,066
Feb 9, 2026	1.76	1.96	1.76	1.93	1.93	2.99%	33,471
Feb 6, 2026	1.80	1.92	1.80	1.87	1.87	4.58%	32,587
Feb 5, 2026	1.96	1.96	1.79	1.79	1.79	-5.19%	57,668
Feb 4, 2026	2.00	2.07	1.85	1.89	1.89	-0.79%	52,340
Feb 3, 2026	1.90	2.00	1.90	1.91	1.91	-2.66%	40,797
Feb 2, 2026	2.20	2.27	1.91	1.96	1.96	-10.43%	59,253
Jan 30, 2026	2.14	2.20	2.00	2.19	2.18	2.10%	41,931
Jan 29, 2026	2.29	2.29	2.12	2.14	2.14	-0.56%	123,783
Jan 28, 2026	2.34	2.34	2.11	2.15	2.15	-4.36%	82,341
Jan 27, 2026	2.06	2.31	2.06	2.25	2.25	4.65%	26,738
Jan 26, 2026	2.48	2.48	2.10	2.15	2.15	-11.16%	41,063
Jan 23, 2026	2.48	2.48	2.35	2.42	2.42	1.68%	118,047
Jan 22, 2026	2.13	2.38	2.13	2.38	2.38	4.39%	89,244
Jan 21, 2026	2.35	2.36	2.22	2.28	2.28	-2.56%	46,883
Jan 20, 2026	2.45	2.62	2.25	2.34	2.34	-	115,433
Jan 16, 2026	2.55	2.55	2.31	2.34	2.34	-2.09%	80,799
Jan 15, 2026	2.36	2.41	2.16	2.39	2.39	9.83%	79,625
Jan 14, 2026	2.21	2.21	2.01	2.18	2.18	3.62%	49,520
Jan 13, 2026	1.75	2.10	1.75	2.10	2.10	30.03%	123,834
Jan 12, 2026	1.51	1.62	1.51	1.62	1.62	7.67%	17,839
Jan 9, 2026	1.51	1.52	1.50	1.50	1.50	-	11,025
Jan 8, 2026	1.50	1.51	1.50	1.50	1.50	-2.79%	2,107
Jan 7, 2026	1.54	1.56	1.52	1.54	1.54	-2.77%	11,995
Jan 6, 2026	1.55	1.69	1.55	1.59	1.59	0.76%	13,003
Jan 5, 2026	1.60	1.60	1.58	1.58	1.58	-0.32%	1,178
Jan 2, 2026	1.71	1.71	1.56	1.58	1.58	-1.25%	8,778
Dec 31, 2025	1.59	1.60	1.58	1.60	1.60	-	11,775
Dec 30, 2025	1.52	1.60	1.52	1.60	1.60	5.26%	7,200
Dec 29, 2025	1.45	1.53	1.45	1.52	1.52	4.83%	9,856
Dec 26, 2025	1.55	1.55	1.39	1.45	1.45	-3.33%	24,546
Dec 24, 2025	1.55	1.55	1.50	1.50	1.50	-3.35%	1,003
Dec 23, 2025	1.57	1.57	1.54	1.55	1.55	0.26%	7,211
Dec 22, 2025	1.51	1.61	1.51	1.55	1.55	10.33%	28,258
Dec 19, 2025	1.62	1.62	1.40	1.40	1.40	-11.76%	9,900
Dec 18, 2025	1.50	1.59	1.49	1.59	1.59	7.94%	31,144
Dec 17, 2025	1.43	1.47	1.43	1.47	1.47	4.84%	14,165
Dec 16, 2025	1.43	1.43	1.41	1.41	1.41	-2.43%	975
Dec 15, 2025	1.45	1.47	1.43	1.44	1.44	-2.31%	21,671
Dec 12, 2025	1.50	1.50	1.47	1.47	1.47	-2.25%	1,147
Dec 11, 2025	1.44	1.52	1.43	1.51	1.51	5.53%	10,604
Dec 10, 2025	1.43	1.45	1.41	1.43	1.43	-3.45%	8,106
Dec 9, 2025	1.48	1.56	1.48	1.48	1.48	-2.44%	4,057
Dec 8, 2025	1.53	1.53	1.49	1.52	1.52	-5.42%	11,694
Dec 5, 2025	1.56	1.61	1.54	1.60	1.60	3.15%	7,459
Dec 4, 2025	1.64	1.64	1.55	1.56	1.55	-4.01%	6,131
Dec 3, 2025	1.68	1.69	1.60	1.62	1.62	7.28%	18,721
Dec 2, 2025	1.65	1.72	1.51	1.51	1.51	-	32,499