Trident Resources Corp. (TSXV:ROCK)
Canada · Delayed Price · Currency is CAD 4.160
+0.280 (7.22%)
Jun 16, 2026, 3:42 PM EST
Trident Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.91 | 4.21 | 3.91 | 4.17 | - | 7.47% | 106,817 |
| Jun 15, 2026 | 3.70 | 3.95 | 3.70 | 3.88 | 3.88 | 7.18% | 80,428 |
| Jun 12, 2026 | 3.72 | 3.76 | 3.62 | 3.62 | 3.62 | -1.90% | 122,758 |
| Jun 11, 2026 | 3.40 | 3.69 | 3.40 | 3.69 | 3.69 | 8.21% | 105,385 |
| Jun 10, 2026 | 3.59 | 3.66 | 3.40 | 3.41 | 3.41 | -5.28% | 78,494 |
| Jun 9, 2026 | 3.74 | 3.78 | 3.48 | 3.60 | 3.60 | -1.91% | 93,995 |
| Jun 8, 2026 | 3.85 | 3.85 | 3.64 | 3.67 | 3.67 | -2.65% | 109,180 |
| Jun 5, 2026 | 4.02 | 4.06 | 3.66 | 3.77 | 3.77 | -7.82% | 208,769 |
| Jun 4, 2026 | 4.00 | 4.21 | 3.96 | 4.09 | 4.09 | 3.28% | 60,822 |
| Jun 3, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.98% | 34,972 |
| Jun 2, 2026 | 3.94 | 4.15 | 3.82 | 4.04 | 4.04 | 1.76% | 87,967 |
| Jun 1, 2026 | 4.02 | 4.17 | 3.93 | 3.97 | 3.97 | -1.49% | 168,431 |
| May 29, 2026 | 4.10 | 4.10 | 4.02 | 4.03 | 4.03 | -0.49% | 198,470 |
| May 28, 2026 | 4.02 | 4.13 | 3.98 | 4.05 | 4.05 | 2.27% | 37,463 |
| May 27, 2026 | 4.70 | 4.70 | 3.91 | 3.96 | 3.96 | -14.66% | 342,136 |
| May 26, 2026 | 4.27 | 4.69 | 4.18 | 4.64 | 4.64 | 7.41% | 126,714 |
| May 25, 2026 | 4.06 | 4.32 | 4.06 | 4.32 | 4.32 | 5.88% | 71,100 |
| 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 |