Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	4.09	4.10	3.95	4.08	4.08	1.75%	119,275
May 21, 2026	4.08	4.22	4.01	4.01	4.01	-3.37%	68,944
May 20, 2026	4.02	4.17	4.02	4.15	4.15	3.23%	46,056
May 19, 2026	4.07	4.12	3.85	4.02	4.02	-1.71%	100,259
May 15, 2026	4.15	4.15	4.00	4.09	4.09	-1.92%	70,132
May 14, 2026	4.37	4.37	4.16	4.17	4.17	-4.79%	96,990
May 13, 2026	4.46	4.47	4.28	4.38	4.38	-1.35%	69,210
May 12, 2026	4.22	4.55	4.18	4.44	4.44	3.50%	152,190
May 11, 2026	4.22	4.34	4.16	4.29	4.29	1.90%	85,650
May 8, 2026	3.93	4.25	3.92	4.21	4.21	7.67%	105,988
May 7, 2026	4.16	4.16	3.89	3.91	3.91	-5.56%	134,174
May 6, 2026	3.84	4.15	3.84	4.14	4.14	10.99%	161,515
May 5, 2026	3.94	3.98	3.70	3.73	3.73	-5.09%	103,642
May 4, 2026	4.00	4.05	3.83	3.93	3.93	-3.20%	107,840
May 1, 2026	3.87	4.06	3.87	4.06	4.06	1.00%	137,797
Apr 30, 2026	3.65	4.08	3.58	4.02	4.02	10.14%	397,904
Apr 29, 2026	3.57	3.81	3.54	3.65	3.65	17.74%	853,639
Apr 28, 2026	2.98	3.20	2.90	3.10	3.10	4.03%	238,114
Apr 27, 2026	2.80	3.10	2.76	2.98	2.98	6.43%	262,080
Apr 24, 2026	2.74	3.00	2.71	2.80	2.80	4.09%	251,663
Apr 23, 2026	2.75	2.76	2.63	2.69	2.69	-0.37%	212,922
Apr 22, 2026	2.61	2.75	2.60	2.70	2.70	7.14%	300,815
Apr 21, 2026	2.73	2.75	2.47	2.52	2.52	-8.03%	178,846
Apr 20, 2026	2.73	2.80	2.68	2.74	2.74	-2.14%	132,266
Apr 17, 2026	2.80	2.89	2.75	2.80	2.80	2.56%	92,611
Apr 16, 2026	2.98	2.98	2.70	2.73	2.73	-5.86%	155,297
Apr 15, 2026	2.90	3.19	2.80	2.90	2.90	4.32%	488,733
Apr 14, 2026	2.80	2.93	2.72	2.78	2.78	0.72%	247,862
Apr 13, 2026	2.65	2.80	2.60	2.76	2.76	4.15%	138,285
Apr 10, 2026	2.70	2.70	2.60	2.65	2.65	-1.85%	67,659
Apr 9, 2026	2.56	2.75	2.56	2.70	2.70	4.25%	155,974
Apr 8, 2026	2.60	2.69	2.47	2.59	2.59	7.02%	264,450
Apr 7, 2026	2.60	2.60	2.36	2.42	2.42	-9.02%	65,745
Apr 6, 2026	2.51	2.68	2.50	2.66	2.66	0.38%	28,384
Apr 2, 2026	2.46	2.70	2.40	2.65	2.65	6.00%	88,547
Apr 1, 2026	2.51	2.64	2.50	2.50	2.50	0.40%	185,712
Mar 31, 2026	2.19	2.50	2.19	2.49	2.49	14.75%	106,219
Mar 30, 2026	2.29	2.30	2.17	2.17	2.17	-5.65%	36,782
Mar 27, 2026	2.25	2.37	2.23	2.30	2.30	3.60%	53,002
Mar 26, 2026	2.31	2.31	2.20	2.22	2.22	-3.06%	67,157
Mar 25, 2026	2.29	2.40	2.25	2.29	2.29	5.05%	88,198
Mar 24, 2026	2.22	2.30	2.16	2.18	2.18	-1.80%	74,492
Mar 23, 2026	2.13	2.33	2.13	2.22	2.22	-	341,271
Mar 20, 2026	2.35	2.35	2.07	2.22	2.22	-5.93%	276,093
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