Skip to main content
Trident Resources Corp. (TSXV:ROCK)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
+0.090 (4.19%)
Dec 5, 2025, 3:59 PM EST

Trident Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.152.242.092.242.244.19%273,864
Dec 4, 20252.262.282.152.152.15-4.44%73,033
Dec 3, 20252.202.402.202.252.254.65%294,634
Dec 2, 20252.272.482.102.152.15-5.29%385,278
Dec 1, 20251.962.301.942.272.2717.01%403,149
Nov 28, 20251.911.951.861.941.94-95,162
Nov 27, 20251.941.961.831.941.941.57%186,389
Nov 26, 20251.741.951.741.911.9111.05%281,284
Nov 25, 20251.551.721.551.721.7211.69%181,408
Nov 24, 20251.471.741.471.541.547.69%559,630
Nov 21, 20251.411.511.321.431.43-194,166
Nov 20, 20251.701.701.391.431.43-17.34%304,520
Nov 19, 20251.781.851.691.731.73-3.35%141,560
Nov 18, 20251.751.981.671.791.794.07%288,060
Nov 17, 20251.822.101.651.721.72-7.53%366,846
Nov 14, 20251.371.861.341.861.8636.76%491,921
Nov 13, 20251.651.821.361.361.36-12.26%591,336
Nov 12, 20250.961.720.961.551.5589.02%1,512,085
Nov 11, 20250.860.860.820.820.82-4.65%104,944
Nov 10, 20250.860.860.850.860.861.18%39,289
Nov 7, 20250.810.850.800.850.853.66%86,929
Nov 6, 20250.900.900.820.820.82-7.87%60,644
Nov 5, 20250.940.940.870.890.89-4.30%108,150
Nov 4, 20250.940.960.930.930.93-1.06%62,204
Nov 3, 20250.960.960.930.940.94-2.08%43,385
Oct 31, 20250.980.990.960.960.96-2.04%39,182
Oct 30, 20251.011.020.980.980.98-3.92%88,910
Oct 29, 20250.991.030.981.021.024.08%163,925
Oct 28, 20250.980.990.980.980.98-38,501
Oct 27, 20250.980.990.980.980.98-46,638
Oct 24, 20250.960.990.960.980.982.62%73,583
Oct 23, 20250.950.960.950.960.961.60%13,450
Oct 22, 20250.920.960.920.940.942.17%6,015
Oct 21, 20250.960.960.900.920.92-5.15%42,928
Oct 20, 20250.990.990.970.970.97-2.02%14,919
Oct 17, 20251.041.040.960.990.99-6.60%169,687
Oct 16, 20251.091.101.051.061.06-3.64%100,565
Oct 15, 20251.071.101.071.101.103.77%92,581
Oct 14, 20251.021.061.011.061.062.91%101,480
Oct 10, 20251.001.041.001.031.031.98%66,696
Oct 9, 20250.991.010.981.011.013.06%76,876
Oct 8, 20250.950.990.940.980.984.26%88,222
Oct 7, 20250.940.970.940.940.94-45,617
Oct 6, 20250.930.940.930.940.941.08%40,380
Oct 3, 20250.920.930.920.930.93-10,000
Oct 2, 20250.930.930.920.930.931.09%11,500
Oct 1, 20250.970.970.920.920.92-3.16%25,558
Sep 30, 20250.950.950.940.950.95-1.04%32,672
Sep 29, 20250.970.980.960.960.96-1.03%27,512
Sep 26, 20250.950.970.940.970.971.04%97,937
Sep 25, 20250.960.970.960.960.961.05%40,011
Sep 24, 20250.970.970.950.950.95-1.55%39,590
Sep 23, 20250.920.980.910.970.973.76%37,995
Sep 22, 20250.930.930.900.930.93-86,703
Sep 19, 20250.950.960.920.930.93-2.11%71,705
Sep 18, 20250.950.980.940.950.952.15%63,246
Sep 17, 20250.950.960.930.930.93-2.11%53,137
Sep 16, 20250.981.000.950.950.95-3.06%76,871
Sep 15, 20250.960.980.960.980.982.08%41,500
Sep 12, 20250.940.970.940.960.963.23%28,248
Sep 11, 20251.011.010.920.930.93-7.00%130,853
Sep 10, 20251.021.020.931.001.00-1.96%169,149
Sep 9, 20251.041.040.991.021.02-140,816
Sep 8, 20250.901.040.901.021.0213.33%363,871
Sep 5, 20250.930.930.890.900.90-2.17%84,790
Sep 4, 20250.900.920.900.920.922.22%109,880
Sep 3, 20250.850.920.850.900.907.14%226,674
Sep 2, 20250.760.850.760.840.8410.53%288,764
Aug 29, 20250.720.760.720.760.765.56%88,075
Aug 28, 20250.730.730.710.720.72-1.37%29,500
Aug 27, 20250.730.730.720.730.731.39%45,369
Aug 26, 20250.720.730.710.720.721.41%30,400
Aug 25, 20250.720.720.710.710.71-1.39%49,828
Aug 22, 20250.710.720.680.720.721.41%94,799
Aug 21, 20250.710.720.700.710.71-146,800
Aug 20, 20250.700.720.700.710.712.90%115,125
Aug 19, 20250.690.700.690.690.691.47%50,860
Aug 18, 20250.670.680.650.680.684.62%37,141
Aug 15, 20250.660.660.650.650.65-54,950
Aug 14, 20250.650.650.640.650.651.56%32,772
Aug 13, 20250.640.660.640.640.64-1.54%70,838
Aug 12, 20250.610.660.610.650.656.56%237,449
Aug 11, 20250.620.620.600.610.61-1.61%67,054
Aug 8, 20250.610.620.590.620.62-83,605
Aug 7, 20250.630.640.620.620.62-1.59%81,349
Aug 6, 20250.650.660.630.630.63-3.08%81,912
Aug 5, 20250.670.670.650.650.65-4.41%47,591
Aug 1, 20250.680.680.660.680.68-1.45%44,051
Jul 31, 20250.690.690.690.690.69-13,202
Jul 30, 20250.700.700.690.690.691.47%17,450
Jul 29, 20250.690.690.680.680.68-2.86%12,043
Jul 28, 20250.710.710.700.700.70-26,126
Jul 25, 20250.700.700.700.700.70-4,126
Jul 24, 20250.680.700.680.700.702.19%86,330
Jul 23, 20250.680.690.670.690.690.74%32,091
Jul 22, 20250.660.680.660.680.683.03%35,074
Jul 21, 20250.680.690.650.660.66-1.49%64,610
Jul 18, 20250.710.710.670.670.67-4.29%75,814
Jul 17, 20250.710.710.700.700.70-7,620
Jul 16, 20250.720.720.700.700.70-1.41%32,220