Trident Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	3.65	3.65	3.65	3.65	-	-	20,384
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
Mar 11, 2026	3.09	3.17	2.96	3.15	3.15	-0.94%	60,042
Mar 10, 2026	3.16	3.25	2.91	3.18	3.18	-0.31%	78,312
Mar 9, 2026	3.01	3.19	2.81	3.19	3.19	3.24%	94,254
Mar 6, 2026	3.09	3.21	2.98	3.09	3.09	-0.64%	129,193
Mar 5, 2026	3.35	3.35	3.08	3.11	3.11	-6.61%	249,998
Mar 4, 2026	3.39	3.41	3.26	3.33	3.33	-1.77%	101,474
Mar 3, 2026	3.37	3.40	3.10	3.39	3.39	-2.59%	412,752
Mar 2, 2026	3.39	3.57	3.29	3.48	3.48	5.45%	206,026
Feb 27, 2026	3.44	3.47	3.20	3.30	3.30	-1.20%	95,845
Feb 26, 2026	3.49	3.49	3.25	3.34	3.34	-5.92%	247,457
Feb 25, 2026	3.02	3.57	3.01	3.55	3.55	19.13%	363,968
Feb 24, 2026	2.99	2.99	2.90	2.98	2.98	1.02%	61,860
Feb 23, 2026	2.68	3.04	2.68	2.95	2.95	11.74%	359,488
Feb 20, 2026	2.50	2.70	2.49	2.64	2.64	5.60%	207,974
Feb 19, 2026	2.60	2.60	2.46	2.50	2.50	-1.96%	168,035