Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	1.02	1.02	0.93	1.00	1.00	-1.96%	169,149
Sep 9, 2025	1.04	1.04	0.99	1.02	1.02	-	140,816
Sep 8, 2025	0.90	1.04	0.90	1.02	1.02	13.33%	363,871
Sep 5, 2025	0.93	0.93	0.89	0.90	0.90	-2.17%	84,790
Sep 4, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	109,880
Sep 3, 2025	0.85	0.92	0.85	0.90	0.90	7.14%	226,674
Sep 2, 2025	0.76	0.85	0.76	0.84	0.84	10.53%	288,764
Aug 29, 2025	0.72	0.76	0.72	0.76	0.76	5.56%	88,075
Aug 28, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	29,500
Aug 27, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	45,369
Aug 26, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	30,400
Aug 25, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	49,828
Aug 22, 2025	0.71	0.72	0.68	0.72	0.72	1.41%	94,799
Aug 21, 2025	0.71	0.72	0.70	0.71	0.71	-	146,800
Aug 20, 2025	0.70	0.72	0.70	0.71	0.71	2.90%	115,125
Aug 19, 2025	0.69	0.70	0.69	0.69	0.69	1.47%	50,860
Aug 18, 2025	0.67	0.68	0.65	0.68	0.68	4.62%	37,141
Aug 15, 2025	0.66	0.66	0.65	0.65	0.65	-	54,950
Aug 14, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	32,772
Aug 13, 2025	0.64	0.66	0.64	0.64	0.64	-1.54%	70,838
Aug 12, 2025	0.61	0.66	0.61	0.65	0.65	6.56%	237,449
Aug 11, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	67,054
Aug 8, 2025	0.61	0.62	0.59	0.62	0.62	-	83,605
Aug 7, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	81,349
Aug 6, 2025	0.65	0.66	0.63	0.63	0.63	-3.08%	81,912
Aug 5, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	47,591
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