Trident Resources Corp. - ROCK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.96	1.55	1.55	1.72	0.96	1.51M
November 11, 2025	0.86	0.82	0.82	0.86	0.82	104,944
November 10, 2025	0.86	0.86	0.86	0.86	0.85	39,289
November 07, 2025	0.81	0.85	0.85	0.85	0.8	86,929
November 06, 2025	0.9	0.82	0.82	0.9	0.82	60,644
November 05, 2025	0.94	0.89	0.89	0.94	0.87	108,150
November 04, 2025	0.94	0.93	0.93	0.96	0.93	62,204
November 03, 2025	0.96	0.94	0.94	0.96	0.93	43,385
October 31, 2025	0.98	0.96	0.96	0.99	0.96	39,182
October 30, 2025	1.01	0.98	0.98	1.02	0.98	88,910
October 29, 2025	0.99	1.02	1.02	1.03	0.98	163,925
October 28, 2025	0.98	0.98	0.98	0.99	0.98	38,501
October 27, 2025	0.98	0.98	0.98	0.99	0.98	46,638
October 24, 2025	0.96	0.98	0.98	0.99	0.96	73,583
October 23, 2025	0.95	0.96	0.96	0.96	0.95	13,450
October 22, 2025	0.92	0.94	0.94	0.96	0.92	6,015
October 21, 2025	0.96	0.92	0.92	0.96	0.9	42,928
October 20, 2025	0.99	0.97	0.97	0.99	0.97	14,919
October 17, 2025	1.04	0.99	0.99	1.04	0.96	169,687
October 16, 2025	1.09	1.06	1.06	1.1	1.05	100,565
October 15, 2025	1.07	1.1	1.1	1.1	1.07	92,581
October 14, 2025	1.02	1.06	1.06	1.06	1.01	101,480
October 10, 2025	1	1.03	1.03	1.04	1	66,696
October 09, 2025	0.99	1.01	1.01	1.01	0.98	76,876
October 08, 2025	0.95	0.98	0.98	0.99	0.94	88,222
October 07, 2025	0.94	0.94	0.94	0.97	0.94	45,617
October 06, 2025	0.93	0.94	0.94	0.94	0.93	40,380
October 03, 2025	0.92	0.93	0.93	0.93	0.92	10,000
October 02, 2025	0.93	0.93	0.93	0.93	0.92	11,500
October 01, 2025	0.97	0.92	0.92	0.97	0.92	25,558
September 30, 2025	0.95	0.95	0.95	0.95	0.94	32,672
September 29, 2025	0.97	0.96	0.96	0.98	0.96	27,512
September 26, 2025	0.95	0.97	0.97	0.97	0.94	97,937
September 25, 2025	0.96	0.96	0.96	0.97	0.96	40,011
September 24, 2025	0.97	0.95	0.95	0.97	0.95	39,590
September 23, 2025	0.92	0.97	0.97	0.98	0.91	37,995
September 22, 2025	0.93	0.93	0.93	0.93	0.9	86,703
September 19, 2025	0.95	0.93	0.93	0.96	0.92	71,705
September 18, 2025	0.95	0.95	0.95	0.98	0.94	63,246
September 17, 2025	0.95	0.93	0.93	0.96	0.93	53,137
September 16, 2025	0.98	0.95	0.95	1	0.95	76,871
September 15, 2025	0.96	0.98	0.98	0.98	0.96	41,500
September 12, 2025	0.94	0.96	0.96	0.97	0.94	28,248
September 11, 2025	1.01	0.93	0.93	1.01	0.92	130,853
September 10, 2025	1.02	1	1	1.02	0.93	169,149
September 09, 2025	1.04	1.02	1.02	1.04	0.99	140,816
September 08, 2025	0.9	1.02	1.02	1.04	0.9	363,871
September 05, 2025	0.93	0.9	0.9	0.93	0.89	83,790
September 04, 2025	0.9	0.92	0.92	0.92	0.9	109,880
September 03, 2025	0.85	0.9	0.9	0.92	0.85	226,674
September 02, 2025	0.76	0.84	0.84	0.85	0.76	288,764
August 29, 2025	0.72	0.76	0.76	0.76	0.72	88,075
August 28, 2025	0.73	0.72	0.72	0.73	0.71	29,500
August 27, 2025	0.73	0.73	0.73	0.73	0.72	45,369
August 26, 2025	0.72	0.72	0.72	0.73	0.71	30,400
August 25, 2025	0.72	0.71	0.71	0.72	0.71	49,828
August 22, 2025	0.71	0.72	0.72	0.72	0.68	94,799
August 21, 2025	0.71	0.71	0.71	0.72	0.7	146,800
August 20, 2025	0.7	0.71	0.71	0.72	0.7	115,125
August 19, 2025	0.69	0.69	0.69	0.7	0.69	50,860

Trident Resources Corp. (ROCK.V) TSXV