Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	0.95	0.98	0.94	0.95	0.95	2.15%	63,246
Sep 17, 2025	0.95	0.96	0.93	0.93	0.93	-2.11%	53,137
Sep 16, 2025	0.98	1.00	0.95	0.95	0.95	-3.06%	76,871
Sep 15, 2025	0.96	0.98	0.96	0.98	0.98	2.08%	41,500
Sep 12, 2025	0.94	0.97	0.94	0.96	0.96	3.23%	28,248
Sep 11, 2025	1.01	1.01	0.92	0.93	0.93	-7.00%	130,853
Sep 10, 2025	1.02	1.02	0.93	1.00	1.00	-1.96%	169,149
Sep 9, 2025	1.04	1.04	0.99	1.02	1.02	-	140,816
Sep 8, 2025	0.90	1.04	0.90	1.02	1.02	13.33%	363,871
Sep 5, 2025	0.93	0.93	0.89	0.90	0.90	-2.17%	84,790
Sep 4, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	109,880
Sep 3, 2025	0.85	0.92	0.85	0.90	0.90	7.14%	226,674
Sep 2, 2025	0.76	0.85	0.76	0.84	0.84	10.53%	288,764
Aug 29, 2025	0.72	0.76	0.72	0.76	0.76	5.56%	88,075
Aug 28, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	29,500
Aug 27, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	45,369
Aug 26, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	30,400
Aug 25, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	49,828
Aug 22, 2025	0.71	0.72	0.68	0.72	0.72	1.41%	94,799
Aug 21, 2025	0.71	0.72	0.70	0.71	0.71	-	146,800
Aug 20, 2025	0.70	0.72	0.70	0.71	0.71	2.90%	115,125
Aug 19, 2025	0.69	0.70	0.69	0.69	0.69	1.47%	50,860
Aug 18, 2025	0.67	0.68	0.65	0.68	0.68	4.62%	37,141
Aug 15, 2025	0.66	0.66	0.65	0.65	0.65	-	54,950
Aug 14, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	32,772
Aug 13, 2025	0.64	0.66	0.64	0.64	0.64	-1.54%	70,838