Trident Resources Corp. (TSXV:ROCK)
Canada · Delayed Price · Currency is CAD 2.350
-0.010 (-0.42%)
Mar 20, 2026, 9:34 AM EST
Trident Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 2.98 | 3.06 | 2.91 | 3.06 | 3.06 | 4.79% | 97,516 |
| Jan 26, 2026 | 3.35 | 3.43 | 2.86 | 2.92 | 2.92 | -11.78% | 527,056 |
| Jan 23, 2026 | 3.33 | 3.34 | 3.20 | 3.31 | 3.31 | 0.61% | 189,694 |
| Jan 22, 2026 | 3.12 | 3.29 | 3.08 | 3.29 | 3.29 | 5.45% | 410,509 |
| Jan 21, 2026 | 3.16 | 3.27 | 3.04 | 3.12 | 3.12 | -4.88% | 398,941 |
| Jan 20, 2026 | 3.59 | 3.70 | 3.02 | 3.28 | 3.28 | -6.02% | 475,592 |
| Jan 19, 2026 | 3.44 | 3.52 | 3.38 | 3.49 | 3.49 | 8.05% | 196,857 |
| Jan 16, 2026 | 3.35 | 3.49 | 3.21 | 3.23 | 3.23 | -2.42% | 300,060 |
| Jan 15, 2026 | 3.09 | 3.35 | 3.00 | 3.31 | 3.31 | 10.33% | 351,814 |
| Jan 14, 2026 | 2.90 | 3.05 | 2.78 | 3.00 | 3.00 | 4.53% | 281,814 |
| Jan 13, 2026 | 2.41 | 2.93 | 2.41 | 2.87 | 2.87 | 29.86% | 725,878 |
| Jan 12, 2026 | 2.09 | 2.25 | 2.08 | 2.21 | 2.21 | 6.25% | 252,901 |
| Jan 9, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 162,965 |
| Jan 8, 2026 | 2.12 | 2.13 | 2.05 | 2.07 | 2.07 | -2.36% | 74,460 |