Trident Resources Corp. (TSXV:ROCK)
Canada · Delayed Price · Currency is CAD 0.6800
-0.0100 (-1.45%)
Aug 1, 2025, 3:49 PM EDT
Trident Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 44,051 |
| Jul 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 13,202 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 17,450 |
| Jul 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 12,043 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 26,126 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4,126 |
| Jul 24, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.19% | 86,330 |
| Jul 23, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 32,091 |
| Jul 22, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 35,074 |
| Jul 21, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -1.49% | 64,610 |
| Jul 18, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 75,814 |
| Jul 17, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 7,620 |
| Jul 16, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 32,220 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 29,500 |
| Jul 14, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 1.41% | 5,182 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 44,500 |
| Jul 10, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 35,637 |
| Jul 9, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.78% | 11,014 |
| Jul 8, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 49,943 |
| Jul 7, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | - | 108,812 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 10,510 |
| Jul 3, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 28,014 |
| Jul 2, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | - | 77,701 |
| Jun 30, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 2.86% | 58,400 |
| Jun 27, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 67,357 |
| Jun 26, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 82,341 |
| Jun 25, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.99% | 121,630 |
| Jun 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 116,211 |
| Jun 23, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 3.08% | 86,402 |
| Jun 20, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 57,000 |
| Jun 19, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 74,300 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 20,012 |
| Jun 17, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 3.03% | 12,812 |
| Jun 16, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 33,500 |
| Jun 13, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 19,599 |
| Jun 12, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 30,650 |
| Jun 11, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 12,750 |
| Jun 10, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 134,290 |
| Jun 9, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 8,987 |
| Jun 6, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 3.08% | 5,625 |
| Jun 5, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 214,000 |
| Jun 4, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 22,375 |
| Jun 3, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 33,243 |
| Jun 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 23,869 |
| May 30, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 13,500 |
| May 29, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 42,060 |
| May 28, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 46,000 |
| May 27, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 42,000 |
| May 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 25,300 |
| May 23, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.03% | 50,641 |