Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.56	2.75	2.56	2.70	2.70	4.25%	155,974
Apr 8, 2026	2.60	2.69	2.47	2.59	2.59	7.02%	264,450
Apr 7, 2026	2.60	2.60	2.36	2.42	2.42	-9.02%	65,745
Apr 6, 2026	2.51	2.68	2.50	2.66	2.66	0.38%	28,384
Apr 2, 2026	2.46	2.70	2.40	2.65	2.65	6.00%	88,547
Apr 1, 2026	2.51	2.64	2.50	2.50	2.50	0.40%	185,712
Mar 31, 2026	2.19	2.50	2.19	2.49	2.49	14.75%	106,219
Mar 30, 2026	2.29	2.30	2.17	2.17	2.17	-5.65%	36,782
Mar 27, 2026	2.25	2.37	2.23	2.30	2.30	3.60%	53,002
Mar 26, 2026	2.31	2.31	2.20	2.22	2.22	-3.06%	67,157
Mar 25, 2026	2.29	2.40	2.25	2.29	2.29	5.05%	88,198
Mar 24, 2026	2.22	2.30	2.16	2.18	2.18	-1.80%	74,492
Mar 23, 2026	2.13	2.33	2.13	2.22	2.22	-	341,271
Mar 20, 2026	2.35	2.35	2.07	2.22	2.22	-5.93%	276,093
Mar 19, 2026	2.39	2.39	2.16	2.36	2.36	-6.35%	346,297
Mar 18, 2026	2.73	2.74	2.50	2.52	2.52	-8.36%	180,775
Mar 17, 2026	2.73	2.75	2.67	2.75	2.75	1.85%	59,992
Mar 16, 2026	2.76	2.81	2.68	2.70	2.70	-1.82%	116,558
Mar 13, 2026	2.95	2.95	2.75	2.75	2.75	-6.78%	120,028
Mar 12, 2026	3.08	3.15	2.90	2.95	2.95	-6.35%	111,251
Mar 11, 2026	3.09	3.17	2.96	3.15	3.15	-0.94%	60,042
Mar 10, 2026	3.16	3.25	2.91	3.18	3.18	-0.31%	78,312
Mar 9, 2026	3.01	3.19	2.81	3.19	3.19	3.24%	94,254
Mar 6, 2026	3.09	3.21	2.98	3.09	3.09	-0.64%	129,193
Mar 5, 2026	3.35	3.35	3.08	3.11	3.11	-6.61%	249,998
Mar 4, 2026	3.39	3.41	3.26	3.33	3.33	-1.77%	101,474
Mar 3, 2026	3.37	3.40	3.10	3.39	3.39	-2.59%	412,752
Mar 2, 2026	3.39	3.57	3.29	3.48	3.48	5.45%	206,026
Feb 27, 2026	3.44	3.47	3.20	3.30	3.30	-1.20%	95,845
Feb 26, 2026	3.49	3.49	3.25	3.34	3.34	-5.92%	247,457
Feb 25, 2026	3.02	3.57	3.01	3.55	3.55	19.13%	363,968
Feb 24, 2026	2.99	2.99	2.90	2.98	2.98	1.02%	61,860
Feb 23, 2026	2.68	3.04	2.68	2.95	2.95	11.74%	359,488
Feb 20, 2026	2.50	2.70	2.49	2.64	2.64	5.60%	207,974
Feb 19, 2026	2.60	2.60	2.46	2.50	2.50	-1.96%	168,035
Feb 18, 2026	2.65	2.73	2.55	2.55	2.55	-3.04%	473,277
Feb 17, 2026	2.71	2.73	2.59	2.63	2.63	-3.31%	140,518
Feb 13, 2026	2.67	2.76	2.64	2.72	2.72	4.62%	90,655
Feb 12, 2026	2.75	2.75	2.55	2.60	2.60	-5.45%	102,567
Feb 11, 2026	2.61	2.87	2.61	2.75	2.75	6.18%	295,528
Feb 10, 2026	2.61	2.63	2.50	2.59	2.59	-0.77%	97,902
Feb 9, 2026	2.54	2.66	2.54	2.61	2.61	2.76%	98,531
Feb 6, 2026	2.46	2.63	2.45	2.54	2.54	3.25%	62,989
Feb 5, 2026	2.53	2.55	2.44	2.46	2.46	-4.65%	181,390
Feb 4, 2026	2.68	2.81	2.56	2.58	2.58	-0.77%	314,148
Feb 3, 2026	2.75	2.78	2.57	2.60	2.60	-1.89%	222,849
Feb 2, 2026	2.93	2.93	2.56	2.65	2.65	-9.86%	543,190
Jan 30, 2026	2.76	3.03	2.69	2.94	2.94	1.03%	232,667
Jan 29, 2026	2.91	3.01	2.84	2.91	2.91	-0.34%	262,247
Jan 28, 2026	3.00	3.00	2.84	2.92	2.92	-4.58%	533,615