Skip to main content
Trident Resources Corp. (TSXV:ROCK)
Canada flag Canada · Delayed Price · Currency is CAD
2.990
-0.100 (-3.24%)
Mar 9, 2026, 3:27 PM EST

Trident Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.013.092.812.96--4.21%68,554
Mar 6, 20263.093.212.983.093.09-0.64%129,193
Mar 5, 20263.353.353.083.113.11-6.61%249,998
Mar 4, 20263.393.413.263.333.33-1.77%101,474
Mar 3, 20263.373.403.103.393.39-2.59%412,752
Mar 2, 20263.393.573.293.483.485.45%206,026
Feb 27, 20263.443.473.203.303.30-1.20%95,845
Feb 26, 20263.493.493.253.343.34-5.92%247,457
Feb 25, 20263.023.573.013.553.5519.13%363,968
Feb 24, 20262.992.992.902.982.981.02%61,860
Feb 23, 20262.683.042.682.952.9511.74%359,488
Feb 20, 20262.502.702.492.642.645.60%207,974
Feb 19, 20262.602.602.462.502.50-1.96%168,035
Feb 18, 20262.652.732.552.552.55-3.04%473,277
Feb 17, 20262.712.732.592.632.63-3.31%140,518
Feb 13, 20262.672.762.642.722.724.62%90,655
Feb 12, 20262.752.752.552.602.60-5.45%102,567
Feb 11, 20262.612.872.612.752.756.18%295,528
Feb 10, 20262.612.632.502.592.59-0.77%97,902
Feb 9, 20262.542.662.542.612.612.76%98,531
Feb 6, 20262.462.632.452.542.543.25%62,989
Feb 5, 20262.532.552.442.462.46-4.65%181,390
Feb 4, 20262.682.812.562.582.58-0.77%314,148
Feb 3, 20262.752.782.572.602.60-1.89%222,849
Feb 2, 20262.932.932.562.652.65-9.86%543,190
Jan 30, 20262.763.032.692.942.941.03%232,667
Jan 29, 20262.913.012.842.912.91-0.34%262,247
Jan 28, 20263.003.002.842.922.92-4.58%533,615
Jan 27, 20262.983.062.913.063.064.79%97,516
Jan 26, 20263.353.432.862.922.92-11.78%527,056
Jan 23, 20263.333.343.203.313.310.61%189,694
Jan 22, 20263.123.293.083.293.295.45%410,509
Jan 21, 20263.163.273.043.123.12-4.88%398,941
Jan 20, 20263.593.703.023.283.28-6.02%475,592
Jan 19, 20263.443.523.383.493.498.05%196,857
Jan 16, 20263.353.493.213.233.23-2.42%300,060
Jan 15, 20263.093.353.003.313.3110.33%351,814
Jan 14, 20262.903.052.783.003.004.53%281,814
Jan 13, 20262.412.932.412.872.8729.86%725,878
Jan 12, 20262.092.252.082.212.216.25%252,901
Jan 9, 20262.072.102.062.082.080.48%162,965
Jan 8, 20262.122.132.052.072.07-2.36%74,460
Jan 7, 20262.202.202.102.122.12-3.64%155,385
Jan 6, 20262.172.342.132.202.203.29%207,073
Jan 5, 20262.142.202.132.132.13-1.84%79,110
Jan 2, 20262.222.282.142.172.17-1.81%129,188
Dec 31, 20252.182.222.132.212.21-0.45%95,819
Dec 30, 20252.082.222.082.222.225.71%76,333
Dec 29, 20252.062.102.002.102.101.45%131,901
Dec 24, 20252.122.132.032.072.07-2.36%77,313
Dec 23, 20252.142.182.092.122.12-1.40%125,382
Dec 22, 20252.052.212.022.152.158.59%203,310
Dec 19, 20252.182.251.941.981.98-7.48%252,043
Dec 18, 20252.032.192.032.142.145.42%147,789
Dec 17, 20251.962.051.962.032.033.57%49,578
Dec 16, 20251.961.961.911.961.961.03%87,293
Dec 15, 20252.042.051.931.941.94-4.43%86,375
Dec 12, 20252.092.112.002.032.03-2.40%46,730
Dec 11, 20251.992.171.952.082.085.58%108,518
Dec 10, 20252.042.041.941.971.97-4.83%145,368
Dec 9, 20252.122.152.012.072.07-2.36%174,090
Dec 8, 20252.182.182.022.122.12-5.36%195,661
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