Trident Resources Corp. (TRDTF)
OTCMKTS · Delayed Price · Currency is USD
2.688
-0.244 (-8.34%)
At close: Jun 5, 2026
TRDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.93 | 2.98 | 2.62 | 2.69 | 2.69 | -8.34% | 99,240 |
| Jun 4, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | 2.52% | 10,023 |
| Jun 3, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -2.72% | 14,062 |
| Jun 2, 2026 | 3.14 | 3.14 | 2.78 | 2.94 | 2.94 | 1.03% | 26,624 |
| Jun 1, 2026 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | -0.68% | 8,589 |
| May 29, 2026 | 2.94 | 2.97 | 2.93 | 2.93 | 2.93 | -1.01% | 4,726 |
| May 28, 2026 | 2.90 | 2.98 | 2.88 | 2.96 | 2.96 | 2.42% | 7,600 |
| May 27, 2026 | 3.47 | 3.51 | 2.86 | 2.89 | 2.89 | -13.84% | 58,186 |
| May 26, 2026 | 3.40 | 3.40 | 3.03 | 3.35 | 3.35 | 13.70% | 28,751 |
| May 22, 2026 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | -0.34% | 5,478 |
| May 21, 2026 | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | -1.61% | 9,932 |
| May 20, 2026 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | 1.64% | 6,887 |
| May 19, 2026 | 3.00 | 3.00 | 2.84 | 2.96 | 2.96 | -4.52% | 8,511 |
| May 18, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 5.62% | 8,011 |
| May 15, 2026 | 3.03 | 3.03 | 2.94 | 2.94 | 2.94 | -3.45% | 7,497 |
| May 14, 2026 | 3.17 | 3.17 | 3.03 | 3.04 | 3.04 | -4.10% | 13,597 |
| May 13, 2026 | 3.20 | 3.25 | 3.16 | 3.17 | 3.17 | -2.82% | 37,868 |
| May 12, 2026 | 3.10 | 3.31 | 3.09 | 3.26 | 3.26 | 5.02% | 34,692 |
| May 11, 2026 | 3.10 | 3.14 | 3.05 | 3.11 | 3.11 | 1.01% | 17,357 |
| May 8, 2026 | 2.96 | 3.08 | 2.92 | 3.08 | 3.08 | 6.77% | 36,845 |
| May 7, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -4.95% | 16,975 |
| May 6, 2026 | 2.87 | 3.03 | 2.85 | 3.03 | 3.03 | 9.39% | 29,918 |
| May 5, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -4.15% | 29,026 |
| May 4, 2026 | 2.95 | 3.04 | 2.85 | 2.89 | 2.89 | -2.10% | 47,611 |
| May 1, 2026 | 2.94 | 2.98 | 2.87 | 2.95 | 2.95 | 0.41% | 36,102 |
| Apr 30, 2026 | 2.88 | 2.98 | 2.65 | 2.94 | 2.94 | 10.53% | 89,078 |
| Apr 29, 2026 | 2.59 | 2.80 | 2.59 | 2.66 | 2.66 | 18.27% | 71,717 |
| Apr 28, 2026 | 2.17 | 2.51 | 2.14 | 2.25 | 2.25 | -0.04% | 11,066 |
| Apr 27, 2026 | 2.11 | 2.25 | 2.04 | 2.25 | 2.25 | 11.17% | 38,940 |
| Apr 24, 2026 | 1.91 | 2.12 | 1.91 | 2.02 | 2.02 | 3.58% | 10,916 |
| Apr 23, 2026 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -1.91% | 34,900 |
| Apr 22, 2026 | 1.98 | 2.01 | 1.94 | 1.99 | 1.99 | 7.10% | 30,875 |
| Apr 21, 2026 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -6.77% | 30,410 |
| Apr 20, 2026 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -2.21% | 31,791 |
| Apr 17, 2026 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | 2.26% | 18,525 |
| Apr 16, 2026 | 2.11 | 2.19 | 1.99 | 2.00 | 2.00 | -5.00% | 22,670 |
| Apr 15, 2026 | 2.01 | 2.30 | 1.95 | 2.10 | 2.10 | 3.45% | 36,367 |
| Apr 14, 2026 | 2.05 | 2.14 | 2.02 | 2.03 | 2.03 | 1.50% | 14,670 |
| Apr 13, 2026 | 1.91 | 2.01 | 1.91 | 2.00 | 2.00 | 6.10% | 66,491 |
| Apr 10, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | -3.08% | 12,198 |
| Apr 9, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.48% | 13,927 |
| Apr 8, 2026 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | 7.23% | 5,228 |
| Apr 7, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -3.07% | 3,225 |
| Apr 6, 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -3.79% | 15,541 |
| Apr 2, 2026 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | 3.26% | 18,641 |
| Apr 1, 2026 | 1.80 | 1.91 | 1.80 | 1.84 | 1.84 | 4.08% | 4,940 |
| Mar 31, 2026 | 1.61 | 1.78 | 1.61 | 1.77 | 1.77 | 12.34% | 5,729 |
| Mar 30, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -4.15% | 9,456 |
| Mar 27, 2026 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | 1.86% | 2,700 |
| Mar 26, 2026 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | -3.13% | 17,893 |