Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	21,700
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
May 22, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	50,000
May 21, 2025	0.68	0.68	0.66	0.68	0.68	1.49%	69,900
May 20, 2025	0.65	0.68	0.65	0.67	0.67	3.08%	91,275
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