Trident Resources Corp. (TSXV:ROCK)
Canada · Delayed Price · Currency is CAD 4.470
+0.100 (2.29%)
Sep 4, 2026, 3:59 PM EST
Trident Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.43 | 4.59 | 4.35 | 4.47 | 4.47 | 2.29% | 53,654 |
| Sep 3, 2026 | 4.30 | 4.61 | 4.30 | 4.37 | 4.37 | 2.34% | 115,126 |
| Sep 2, 2026 | 3.88 | 4.38 | 3.87 | 4.27 | 4.27 | 11.20% | 156,965 |
| Sep 1, 2026 | 3.92 | 3.99 | 3.84 | 3.84 | 3.84 | -5.88% | 65,575 |
| Aug 31, 2026 | 4.18 | 4.18 | 4.03 | 4.08 | 4.08 | -2.63% | 20,846 |
| Aug 28, 2026 | 4.12 | 4.29 | 4.10 | 4.19 | 4.19 | 2.20% | 97,601 |
| Aug 27, 2026 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | -0.49% | 19,175 |
| Aug 26, 2026 | 4.13 | 4.17 | 4.08 | 4.12 | 4.12 | 0.98% | 46,731 |
| Aug 25, 2026 | 4.04 | 4.12 | 4.03 | 4.08 | 4.08 | 0.74% | 39,968 |
| Aug 24, 2026 | 4.06 | 4.08 | 3.96 | 4.05 | 4.05 | 0.25% | 20,586 |
| Aug 21, 2026 | 3.98 | 4.09 | 3.98 | 4.04 | 4.04 | 2.54% | 31,784 |
| Aug 20, 2026 | 3.83 | 4.00 | 3.82 | 3.94 | 3.94 | -1.50% | 44,469 |
| Aug 19, 2026 | 3.68 | 4.01 | 3.68 | 4.00 | 4.00 | 10.19% | 89,205 |
| Aug 18, 2026 | 3.75 | 3.75 | 3.57 | 3.63 | 3.63 | -3.20% | 55,569 |
| Aug 17, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 1.35% | 43,320 |
| Aug 14, 2026 | 3.70 | 3.73 | 3.61 | 3.70 | 3.70 | - | 20,515 |
| Aug 13, 2026 | 3.66 | 3.72 | 3.57 | 3.70 | 3.70 | 1.09% | 27,115 |
| Aug 12, 2026 | 3.65 | 3.74 | 3.65 | 3.66 | 3.66 | - | 23,582 |
| Aug 11, 2026 | 3.65 | 3.69 | 3.59 | 3.66 | 3.66 | -0.54% | 26,866 |
| Aug 10, 2026 | 3.70 | 3.80 | 3.65 | 3.68 | 3.68 | 1.38% | 43,053 |
| Aug 7, 2026 | 3.57 | 3.72 | 3.57 | 3.63 | 3.63 | 2.25% | 23,622 |
| Aug 6, 2026 | 3.46 | 3.56 | 3.41 | 3.55 | 3.55 | 3.50% | 38,019 |
| Aug 5, 2026 | 3.25 | 3.47 | 3.25 | 3.43 | 3.43 | 6.52% | 102,167 |
| Aug 4, 2026 | 3.12 | 3.30 | 3.10 | 3.22 | 3.22 | 4.21% | 47,384 |
| Jul 31, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -4.33% | 59,936 |
| Jul 30, 2026 | 3.22 | 3.27 | 3.18 | 3.23 | 3.23 | 0.94% | 31,321 |
| Jul 29, 2026 | 3.33 | 3.33 | 3.16 | 3.20 | 3.20 | -2.14% | 47,073 |
| Jul 28, 2026 | 3.45 | 3.45 | 3.27 | 3.27 | 3.27 | -5.22% | 38,660 |
| Jul 27, 2026 | 3.38 | 3.47 | 3.33 | 3.45 | 3.45 | 2.07% | 16,632 |
| Jul 24, 2026 | 3.47 | 3.48 | 3.32 | 3.38 | 3.38 | -1.74% | 34,538 |
| Jul 23, 2026 | 3.41 | 3.48 | 3.38 | 3.44 | 3.44 | -0.29% | 60,073 |
| Jul 22, 2026 | 3.40 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 79,568 |
| Jul 21, 2026 | 3.38 | 3.53 | 3.38 | 3.41 | 3.41 | 0.59% | 19,620 |
| Jul 20, 2026 | 3.37 | 3.42 | 3.37 | 3.39 | 3.39 | 0.59% | 10,355 |
| Jul 17, 2026 | 3.31 | 3.44 | 3.22 | 3.37 | 3.37 | 1.51% | 45,666 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.32 | 3.32 | 3.32 | -9.04% | 70,662 |
| Jul 15, 2026 | 3.82 | 3.82 | 3.64 | 3.65 | 3.65 | -4.20% | 58,776 |
| Jul 14, 2026 | 3.72 | 3.85 | 3.70 | 3.81 | 3.81 | 2.97% | 43,924 |
| Jul 13, 2026 | 3.76 | 3.84 | 3.64 | 3.70 | 3.70 | -2.89% | 42,213 |
| Jul 10, 2026 | 3.80 | 3.88 | 3.69 | 3.81 | 3.81 | - | 35,038 |
| Jul 9, 2026 | 3.64 | 3.89 | 3.64 | 3.81 | 3.81 | 5.83% | 78,336 |
| Jul 8, 2026 | 3.68 | 3.68 | 3.51 | 3.60 | 3.60 | -2.44% | 14,319 |
| Jul 7, 2026 | 3.75 | 3.76 | 3.55 | 3.69 | 3.69 | -1.34% | 97,536 |
| Jul 6, 2026 | 4.00 | 4.09 | 3.72 | 3.74 | 3.74 | -5.32% | 101,913 |
| Jul 3, 2026 | 4.20 | 4.30 | 3.95 | 3.95 | 3.95 | -5.73% | 147,547 |
| Jul 2, 2026 | 4.10 | 4.20 | 4.05 | 4.19 | 4.19 | 4.49% | 39,489 |
| Jun 30, 2026 | 4.01 | 4.05 | 3.95 | 4.01 | 4.01 | -2.31% | 22,320 |
| Jun 29, 2026 | 4.12 | 4.18 | 3.99 | 4.11 | 4.11 | 0.12% | 31,230 |
| Jun 26, 2026 | 3.88 | 4.10 | 3.87 | 4.10 | 4.10 | 6.22% | 61,891 |
| Jun 25, 2026 | 3.84 | 3.88 | 3.78 | 3.86 | 3.86 | 0.78% | 34,539 |