Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	87,100
May 15, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	31,953
May 14, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	45,370
May 13, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	205,600
May 12, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	72,504
May 9, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	32,000
May 8, 2025	0.55	0.56	0.54	0.55	0.55	-	26,500
May 7, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	45,362
May 6, 2025	0.58	0.60	0.58	0.58	0.58	-	25,000
May 5, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	13,155
May 2, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	20,500
May 1, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	16,550
Apr 30, 2025	0.55	0.60	0.55	0.59	0.59	7.27%	81,482
Apr 29, 2025	0.53	0.57	0.53	0.55	0.55	3.77%	43,000
Apr 28, 2025	0.53	0.53	0.52	0.53	0.53	-	10,851
Apr 25, 2025	0.51	0.53	0.51	0.53	0.53	-	48,276
Apr 24, 2025	0.58	0.58	0.52	0.53	0.53	-10.17%	42,336
Apr 23, 2025	0.55	0.59	0.55	0.59	0.59	18.00%	19,701
Apr 22, 2025	0.50	0.50	0.50	0.50	0.50	-	1,326
Apr 21, 2025	0.50	0.50	0.50	0.50	0.50	-9.09%	197,750
Apr 17, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	297,020
Apr 16, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	340,625
Apr 15, 2025	0.55	0.55	0.55	0.55	0.55	-	4,000
Apr 14, 2025	0.55	0.55	0.55	0.55	0.55	-	51,000
Apr 11, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	22,000
Apr 10, 2025	0.50	0.50	0.50	0.50	0.50	-	869,125
Apr 9, 2025	0.45	0.50	0.40	0.50	0.50	11.11%	414,750
Apr 8, 2025	0.45	0.45	0.45	0.45	0.45	-10.00%	486,859
Apr 7, 2025	0.45	0.50	0.45	0.50	0.50	-	42,000
Apr 4, 2025	0.50	0.50	0.50	0.50	0.50	-	288,875
Apr 3, 2025	0.50	0.50	0.50	0.50	0.50	809.09%	18,250
Apr 2, 2025	0.06	0.06	0.06	0.06	0.06	-90.00%	-
Apr 1, 2025	0.55	0.55	0.50	0.55	0.55	-	303,499
Mar 31, 2025	0.55	0.55	0.55	0.55	0.55	-	109,100
Mar 28, 2025	0.55	0.55	0.55	0.55	0.55	-	52,000
Mar 27, 2025	0.55	0.55	0.55	0.55	0.55	816.67%	92,000
Mar 26, 2025	0.06	0.06	0.06	0.06	0.06	-	-
Mar 25, 2025	0.06	0.06	0.06	0.06	0.06	-90.00%	-
Mar 24, 2025	0.60	0.60	0.60	0.60	0.60	900.00%	68,000
Mar 21, 2025	0.06	0.06	0.06	0.06	0.06	-	54,000
Mar 20, 2025	0.06	0.06	0.06	0.06	0.06	-	2,250
Mar 19, 2025	0.06	0.06	0.06	0.06	0.06	-	-
Mar 18, 2025	0.06	0.06	0.06	0.06	0.06	-	430,000
Mar 17, 2025	0.06	0.06	0.06	0.06	0.06	-	280,000
Mar 14, 2025	0.06	0.06	0.06	0.06	0.06	-	9,000
Mar 13, 2025	0.06	0.06	0.06	0.06	0.06	-	31,564
Mar 12, 2025	0.06	0.06	0.06	0.06	0.06	20.00%	506,025
Mar 11, 2025	0.06	0.06	0.05	0.05	0.05	-9.09%	431,000
Mar 10, 2025	0.06	0.06	0.06	0.06	0.06	-8.33%	35,750
Mar 7, 2025	0.06	0.06	0.06	0.06	0.06	9.09%	1,700