Trident Resources Corp. (TSXV:ROCK)
Canada · Delayed Price · Currency is CAD 4.100
+0.680 (19.88%)
Nov 9, 2026, 4:00 PM EST
Trident Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.42 | 4.11 | 3.42 | 4.10 | 4.10 | 19.88% | 69,161 |
| Nov 6, 2026 | 3.38 | 3.44 | 3.33 | 3.42 | 3.42 | 1.48% | 18,170 |
| Nov 5, 2026 | 3.60 | 3.61 | 3.26 | 3.37 | 3.37 | -6.00% | 38,530 |
| Nov 4, 2026 | 3.43 | 3.60 | 3.41 | 3.59 | 3.59 | 7.98% | 62,500 |
| Nov 3, 2026 | 3.41 | 3.45 | 3.30 | 3.32 | 3.32 | -4.87% | 16,750 |
| Nov 2, 2026 | 3.45 | 3.53 | 3.32 | 3.49 | 3.49 | 4.80% | 21,526 |
| Oct 30, 2026 | 3.40 | 3.50 | 3.18 | 3.33 | 3.33 | -5.93% | 61,334 |
| Oct 29, 2026 | 3.54 | 3.62 | 3.50 | 3.54 | 3.54 | -0.14% | 7,937 |
| Oct 28, 2026 | 3.60 | 3.61 | 3.47 | 3.55 | 3.55 | -1.53% | 13,004 |
| Oct 27, 2026 | 3.40 | 3.63 | 3.39 | 3.60 | 3.60 | 8.76% | 20,141 |
| Oct 26, 2026 | 3.51 | 3.51 | 3.30 | 3.31 | 3.31 | -6.50% | 35,328 |
| Oct 23, 2026 | 3.29 | 3.54 | 3.22 | 3.54 | 3.54 | 9.26% | 57,096 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.20 | 3.24 | 3.24 | -11.72% | 46,558 |
| Oct 21, 2026 | 3.58 | 3.70 | 3.58 | 3.67 | 3.67 | 2.23% | 17,671 |
| Oct 20, 2026 | 3.68 | 3.68 | 3.53 | 3.59 | 3.59 | -1.91% | 12,401 |
| Oct 19, 2026 | 3.52 | 3.70 | 3.50 | 3.66 | 3.66 | 3.98% | 42,706 |
| Oct 16, 2026 | 3.63 | 3.70 | 3.49 | 3.52 | 3.52 | -3.83% | 61,619 |
| Oct 15, 2026 | 3.51 | 3.66 | 3.33 | 3.66 | 3.66 | 4.87% | 33,929 |
| Oct 14, 2026 | 3.65 | 3.65 | 3.43 | 3.49 | 3.49 | -5.93% | 43,284 |
| Oct 13, 2026 | 3.76 | 3.76 | 3.60 | 3.71 | 3.71 | 0.54% | 29,767 |
| Oct 9, 2026 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | 0.54% | 26,360 |
| Oct 8, 2026 | 3.61 | 3.72 | 3.61 | 3.67 | 3.67 | 1.10% | 10,912 |
| Oct 7, 2026 | 3.76 | 3.76 | 3.51 | 3.63 | 3.63 | -3.71% | 87,854 |
| Oct 6, 2026 | 3.72 | 3.84 | 3.71 | 3.77 | 3.77 | 1.62% | 60,149 |
| Oct 5, 2026 | 3.82 | 3.84 | 3.71 | 3.71 | 3.71 | -2.11% | 38,134 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.79 | 3.79 | 3.79 | -0.52% | 50,447 |
| Oct 1, 2026 | 3.90 | 4.00 | 3.76 | 3.81 | 3.81 | -0.78% | 65,770 |
| Sep 30, 2026 | 4.14 | 4.14 | 3.82 | 3.84 | 3.84 | -6.34% | 75,406 |
| Sep 29, 2026 | 4.08 | 4.16 | 4.07 | 4.10 | 4.10 | - | 21,639 |
| Sep 28, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | -2.38% | 10,276 |
| Sep 25, 2026 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | -0.71% | 23,743 |
| Sep 24, 2026 | 4.20 | 4.27 | 4.20 | 4.23 | 4.23 | -0.70% | 53,630 |
| Sep 23, 2026 | 4.37 | 4.37 | 4.25 | 4.26 | 4.26 | -2.52% | 60,949 |
| Sep 22, 2026 | 4.21 | 4.40 | 4.15 | 4.37 | 4.37 | 4.55% | 63,903 |
| Sep 21, 2026 | 4.20 | 4.21 | 4.15 | 4.18 | 4.18 | 0.24% | 34,251 |
| Sep 18, 2026 | 4.21 | 4.25 | 4.14 | 4.17 | 4.17 | -1.18% | 26,392 |
| Sep 17, 2026 | 4.24 | 4.34 | 4.12 | 4.22 | 4.22 | 3.18% | 128,662 |
| Sep 16, 2026 | 4.15 | 4.25 | 4.07 | 4.09 | 4.09 | -2.97% | 37,312 |
| Sep 15, 2026 | 4.07 | 4.35 | 4.07 | 4.22 | 4.22 | 4.07% | 35,133 |
| Sep 14, 2026 | 4.39 | 4.39 | 3.91 | 4.05 | 4.05 | -7.95% | 112,022 |
| Sep 11, 2026 | 4.39 | 4.48 | 4.35 | 4.40 | 4.40 | - | 13,221 |
| Sep 10, 2026 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | -1.79% | 27,321 |
| Sep 9, 2026 | 4.53 | 4.57 | 4.33 | 4.48 | 4.48 | 0.22% | 11,621 |
| Sep 8, 2026 | 4.47 | 4.63 | 4.47 | 4.47 | 4.47 | - | 37,603 |
| 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 |