Trident Resources Corp. ROCK
TSXV · Canada · Energy Minerals
CAD 3.81-0.03 (-0.78%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.81 | -0.78% | CAD 3.90 | CAD 4.00 | CAD 3.76 | 65.80K |
| 2026-09-30 | CAD 3.84 | -6.34% | CAD 4.14 | CAD 4.14 | CAD 3.82 | 75.40K |
| 2026-09-29 | CAD 4.10 | 0.00% | CAD 4.08 | CAD 4.16 | CAD 4.07 | 21.60K |
| 2026-09-28 | CAD 4.10 | -2.38% | CAD 4.16 | CAD 4.16 | CAD 4.04 | 10.30K |
| 2026-09-25 | CAD 4.20 | -0.71% | CAD 4.20 | CAD 4.22 | CAD 4.10 | 23.70K |
| 2026-09-24 | CAD 4.23 | -0.70% | CAD 4.20 | CAD 4.27 | CAD 4.20 | 53.60K |
| 2026-09-23 | CAD 4.26 | -2.52% | CAD 4.37 | CAD 4.37 | CAD 4.25 | 60.90K |
| 2026-09-22 | CAD 4.37 | +4.55% | CAD 4.21 | CAD 4.40 | CAD 4.15 | 63.90K |
| 2026-09-21 | CAD 4.18 | +0.24% | CAD 4.20 | CAD 4.21 | CAD 4.15 | 34.30K |
| 2026-09-18 | CAD 4.17 | -1.18% | CAD 4.21 | CAD 4.25 | CAD 4.14 | 26.40K |
| 2026-09-17 | CAD 4.22 | +3.18% | CAD 4.24 | CAD 4.34 | CAD 4.12 | 128.70K |
| 2026-09-16 | CAD 4.09 | -2.97% | CAD 4.15 | CAD 4.25 | CAD 4.07 | 37.30K |
| 2026-09-15 | CAD 4.22 | +4.07% | CAD 4.07 | CAD 4.35 | CAD 4.07 | 35.10K |
| 2026-09-14 | CAD 4.05 | -7.95% | CAD 4.39 | CAD 4.39 | CAD 3.91 | 112.00K |
| 2026-09-11 | CAD 4.40 | 0.00% | CAD 4.39 | CAD 4.48 | CAD 4.35 | 13.20K |
| 2026-09-10 | CAD 4.40 | -1.79% | CAD 4.45 | CAD 4.45 | CAD 4.35 | 27.30K |
| 2026-09-09 | CAD 4.48 | +0.22% | CAD 4.53 | CAD 4.57 | CAD 4.33 | 11.60K |
| 2026-09-08 | CAD 4.47 | 0.00% | CAD 4.47 | CAD 4.63 | CAD 4.47 | 37.60K |
| 2026-09-04 | CAD 4.47 | +2.29% | CAD 4.43 | CAD 4.59 | CAD 4.35 | 53.70K |
| 2026-09-03 | CAD 4.37 | +2.34% | CAD 4.30 | CAD 4.61 | CAD 4.30 | 115.10K |
| 2026-09-02 | CAD 4.27 | +11.20% | CAD 3.88 | CAD 4.38 | CAD 3.87 | 157.00K |
| 2026-09-01 | CAD 3.84 | -5.88% | CAD 3.92 | CAD 3.99 | CAD 3.84 | 65.60K |
| 2026-08-31 | CAD 4.08 | -2.63% | CAD 4.18 | CAD 4.18 | CAD 4.03 | 20.80K |
| 2026-08-28 | CAD 4.19 | +2.20% | CAD 4.12 | CAD 4.29 | CAD 4.10 | 97.60K |
| 2026-08-27 | CAD 4.10 | -0.49% | CAD 4.08 | CAD 4.12 | CAD 4.00 | 19.20K |
| 2026-08-26 | CAD 4.12 | +0.98% | CAD 4.13 | CAD 4.17 | CAD 4.08 | 46.70K |
| 2026-08-25 | CAD 4.08 | +0.74% | CAD 4.04 | CAD 4.12 | CAD 4.03 | 40.00K |
| 2026-08-24 | CAD 4.05 | +0.25% | CAD 4.06 | CAD 4.08 | CAD 3.96 | 20.60K |
| 2026-08-21 | CAD 4.04 | +2.54% | CAD 3.98 | CAD 4.09 | CAD 3.98 | 31.80K |
| 2026-08-20 | CAD 3.94 | -1.50% | CAD 3.83 | CAD 4.00 | CAD 3.82 | 44.50K |
| 2026-08-19 | CAD 4.00 | +10.19% | CAD 3.68 | CAD 4.01 | CAD 3.68 | 89.20K |
| 2026-08-18 | CAD 3.63 | -3.20% | CAD 3.75 | CAD 3.75 | CAD 3.57 | 55.60K |
| 2026-08-17 | CAD 3.75 | +1.35% | CAD 3.66 | CAD 3.78 | CAD 3.66 | 43.30K |
| 2026-08-14 | CAD 3.70 | 0.00% | CAD 3.70 | CAD 3.73 | CAD 3.61 | 20.50K |
| 2026-08-13 | CAD 3.70 | +1.09% | CAD 3.66 | CAD 3.72 | CAD 3.57 | 27.10K |
| 2026-08-12 | CAD 3.66 | 0.00% | CAD 3.65 | CAD 3.74 | CAD 3.65 | 23.60K |
| 2026-08-11 | CAD 3.66 | -0.54% | CAD 3.65 | CAD 3.69 | CAD 3.59 | 26.90K |
| 2026-08-10 | CAD 3.68 | +1.38% | CAD 3.70 | CAD 3.80 | CAD 3.65 | 43.10K |
| 2026-08-07 | CAD 3.63 | +2.25% | CAD 3.57 | CAD 3.72 | CAD 3.57 | 23.60K |
| 2026-08-06 | CAD 3.55 | +3.50% | CAD 3.46 | CAD 3.56 | CAD 3.41 | 38.00K |
| 2026-08-05 | CAD 3.43 | +6.52% | CAD 3.25 | CAD 3.47 | CAD 3.25 | 102.20K |
| 2026-08-04 | CAD 3.22 | +4.21% | CAD 3.12 | CAD 3.30 | CAD 3.10 | 47.40K |
| 2026-07-31 | CAD 3.09 | -4.33% | CAD 3.23 | CAD 3.23 | CAD 3.05 | 59.90K |
| 2026-07-30 | CAD 3.23 | +0.94% | CAD 3.22 | CAD 3.27 | CAD 3.18 | 31.30K |
| 2026-07-29 | CAD 3.20 | -2.14% | CAD 3.33 | CAD 3.33 | CAD 3.16 | 47.10K |
| 2026-07-28 | CAD 3.27 | -5.22% | CAD 3.45 | CAD 3.45 | CAD 3.27 | 38.70K |
| 2026-07-27 | CAD 3.45 | +2.07% | CAD 3.38 | CAD 3.47 | CAD 3.33 | 16.60K |
| 2026-07-24 | CAD 3.38 | -1.74% | CAD 3.47 | CAD 3.48 | CAD 3.32 | 34.50K |
| 2026-07-23 | CAD 3.44 | -0.29% | CAD 3.41 | CAD 3.48 | CAD 3.38 | 60.10K |
| 2026-07-22 | CAD 3.45 | +1.17% | CAD 3.40 | CAD 3.47 | CAD 3.37 | 79.60K |
| 2026-07-21 | CAD 3.41 | +0.59% | CAD 3.38 | CAD 3.53 | CAD 3.38 | 19.60K |
| 2026-07-20 | CAD 3.39 | +0.59% | CAD 3.37 | CAD 3.42 | CAD 3.37 | 10.40K |
| 2026-07-17 | CAD 3.37 | +1.51% | CAD 3.31 | CAD 3.44 | CAD 3.22 | 45.70K |
| 2026-07-16 | CAD 3.32 | -9.04% | CAD 3.66 | CAD 3.66 | CAD 3.32 | 70.70K |
| 2026-07-15 | CAD 3.65 | -4.20% | CAD 3.82 | CAD 3.82 | CAD 3.64 | 58.80K |
| 2026-07-14 | CAD 3.81 | +2.97% | CAD 3.72 | CAD 3.85 | CAD 3.70 | 43.90K |
| 2026-07-13 | CAD 3.70 | -2.89% | CAD 3.76 | CAD 3.84 | CAD 3.64 | 42.20K |
| 2026-07-10 | CAD 3.81 | 0.00% | CAD 3.80 | CAD 3.88 | CAD 3.69 | 35.00K |
| 2026-07-09 | CAD 3.81 | +5.83% | CAD 3.64 | CAD 3.89 | CAD 3.64 | 78.30K |
| 2026-07-08 | CAD 3.60 | -2.44% | CAD 3.68 | CAD 3.68 | CAD 3.51 | 14.30K |
| 2026-07-07 | CAD 3.69 | -1.34% | CAD 3.75 | CAD 3.76 | CAD 3.55 | 97.50K |
| 2026-07-06 | CAD 3.74 | -5.32% | CAD 4.00 | CAD 4.09 | CAD 3.72 | 101.90K |
| 2026-07-03 | CAD 3.95 | -5.73% | CAD 4.20 | CAD 4.30 | CAD 3.95 | 147.50K |
| 2026-07-02 | CAD 4.19 | +4.49% | CAD 4.10 | CAD 4.20 | CAD 4.05 | 39.50K |
| 2026-06-30 | CAD 4.01 | -2.31% | CAD 4.01 | CAD 4.05 | CAD 3.95 | 22.30K |
| 2026-06-29 | CAD 4.11 | +0.12% | CAD 4.12 | CAD 4.18 | CAD 3.99 | 31.20K |
| 2026-06-26 | CAD 4.10 | +6.22% | CAD 3.88 | CAD 4.10 | CAD 3.87 | 61.90K |
| 2026-06-25 | CAD 3.86 | +0.78% | CAD 3.84 | CAD 3.88 | CAD 3.78 | 34.50K |
| 2026-06-24 | CAD 3.83 | -4.25% | CAD 3.96 | CAD 3.96 | CAD 3.77 | 69.80K |
| 2026-06-23 | CAD 4.00 | -4.31% | CAD 4.05 | CAD 4.09 | CAD 3.90 | 45.90K |
| 2026-06-22 | CAD 4.18 | +7.73% | CAD 4.00 | CAD 4.27 | CAD 4.00 | 64.60K |
| 2026-06-19 | CAD 3.88 | -4.90% | CAD 4.06 | CAD 4.08 | CAD 3.88 | 35.10K |
| 2026-06-18 | CAD 4.08 | 0.00% | CAD 4.07 | CAD 4.08 | CAD 3.99 | 32.10K |
| 2026-06-17 | CAD 4.08 | -2.86% | CAD 4.30 | CAD 4.30 | CAD 3.99 | 136.50K |
| 2026-06-16 | CAD 4.20 | +8.25% | CAD 3.91 | CAD 4.25 | CAD 3.91 | 134.60K |
| 2026-06-15 | CAD 3.88 | +7.18% | CAD 3.70 | CAD 3.95 | CAD 3.70 | 80.40K |
| 2026-06-12 | CAD 3.62 | -1.90% | CAD 3.72 | CAD 3.76 | CAD 3.62 | 122.80K |
| 2026-06-11 | CAD 3.69 | +8.21% | CAD 3.40 | CAD 3.69 | CAD 3.40 | 105.40K |
| 2026-06-10 | CAD 3.41 | -5.28% | CAD 3.59 | CAD 3.66 | CAD 3.40 | 78.50K |
| 2026-06-09 | CAD 3.60 | -1.91% | CAD 3.74 | CAD 3.78 | CAD 3.48 | 94.00K |
| 2026-06-08 | CAD 3.67 | -2.65% | CAD 3.85 | CAD 3.85 | CAD 3.64 | 109.20K |
| 2026-06-05 | CAD 3.77 | -7.82% | CAD 4.02 | CAD 4.06 | CAD 3.66 | 208.80K |
| 2026-06-04 | CAD 4.09 | +3.28% | CAD 4.00 | CAD 4.21 | CAD 3.96 | 60.80K |
| 2026-06-03 | CAD 3.96 | -1.98% | CAD 4.00 | CAD 4.02 | CAD 3.94 | 35.00K |
| 2026-06-02 | CAD 4.04 | +1.76% | CAD 3.94 | CAD 4.15 | CAD 3.82 | 88.00K |
| 2026-06-01 | CAD 3.97 | -1.49% | CAD 4.02 | CAD 4.17 | CAD 3.93 | 168.40K |
| 2026-05-29 | CAD 4.03 | -0.49% | CAD 4.10 | CAD 4.10 | CAD 4.02 | 198.50K |
| 2026-05-28 | CAD 4.05 | +2.27% | CAD 4.02 | CAD 4.13 | CAD 3.98 | 37.50K |
| 2026-05-27 | CAD 3.96 | -14.66% | CAD 4.70 | CAD 4.70 | CAD 3.91 | 342.10K |
| 2026-05-26 | CAD 4.64 | +7.41% | CAD 4.27 | CAD 4.69 | CAD 4.18 | 126.70K |