Trident Resources Corp. (TSXV:ROCK)
Canada · Delayed Price · Currency is CAD 2.090
+0.150 (7.73%)
Dec 1, 2025, 2:55 PM EST
Trident Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.91 | 1.95 | 1.86 | 1.94 | 1.94 | - | 95,162 |
| Nov 27, 2025 | 1.94 | 1.96 | 1.83 | 1.94 | 1.94 | 1.57% | 186,389 |
| Nov 26, 2025 | 1.74 | 1.95 | 1.74 | 1.91 | 1.91 | 11.05% | 281,284 |
| Nov 25, 2025 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 11.69% | 181,408 |
| Nov 24, 2025 | 1.47 | 1.74 | 1.47 | 1.54 | 1.54 | 7.69% | 559,630 |
| Nov 21, 2025 | 1.41 | 1.51 | 1.32 | 1.43 | 1.43 | - | 194,166 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.39 | 1.43 | 1.43 | -17.34% | 304,520 |
| Nov 19, 2025 | 1.78 | 1.85 | 1.69 | 1.73 | 1.73 | -3.35% | 141,560 |
| Nov 18, 2025 | 1.75 | 1.98 | 1.67 | 1.79 | 1.79 | 4.07% | 288,060 |
| Nov 17, 2025 | 1.82 | 2.10 | 1.65 | 1.72 | 1.72 | -7.53% | 366,846 |
| Nov 14, 2025 | 1.37 | 1.86 | 1.34 | 1.86 | 1.86 | 36.76% | 491,921 |
| Nov 13, 2025 | 1.65 | 1.82 | 1.36 | 1.36 | 1.36 | -12.26% | 591,336 |
| Nov 12, 2025 | 0.96 | 1.72 | 0.96 | 1.55 | 1.55 | 89.02% | 1,512,085 |
| Nov 11, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 104,944 |
| Nov 10, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 39,289 |
| Nov 7, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 86,929 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -7.87% | 60,644 |
| Nov 5, 2025 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -4.30% | 108,150 |
| Nov 4, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 62,204 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 43,385 |
| Oct 31, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 39,182 |
| Oct 30, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 88,910 |
| Oct 29, 2025 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 163,925 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 38,501 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 46,638 |
| Oct 24, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.62% | 73,583 |
| Oct 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.60% | 13,450 |
| Oct 22, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 6,015 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -5.15% | 42,928 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 14,919 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -6.60% | 169,687 |
| Oct 16, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 100,565 |
| Oct 15, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 92,581 |
| Oct 14, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 101,480 |
| Oct 10, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 66,696 |
| Oct 9, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 76,876 |
| Oct 8, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 4.26% | 88,222 |
| Oct 7, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 45,617 |
| Oct 6, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 40,380 |
| Oct 3, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 10,000 |
| Oct 2, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 11,500 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 25,558 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.04% | 32,672 |
| Sep 29, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 27,512 |
| Sep 26, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 97,937 |
| Sep 25, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 40,011 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 39,590 |
| Sep 23, 2025 | 0.92 | 0.98 | 0.91 | 0.97 | 0.97 | 3.76% | 37,995 |
| Sep 22, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 86,703 |
| Sep 19, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 71,705 |