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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.67	0.68	0.68	0.68	0.65	37,141
August 15, 2025	0.66	0.65	0.65	0.66	0.65	54,950
August 14, 2025	0.65	0.65	0.65	0.65	0.64	32,772
August 13, 2025	0.64	0.64	0.64	0.66	0.64	70,838
August 12, 2025	0.61	0.65	0.65	0.66	0.61	237,449
August 11, 2025	0.62	0.61	0.61	0.62	0.6	67,054
August 08, 2025	0.61	0.62	0.62	0.62	0.59	83,605
August 07, 2025	0.63	0.62	0.62	0.64	0.62	81,349
August 06, 2025	0.65	0.63	0.63	0.66	0.63	81,912
August 05, 2025	0.67	0.65	0.65	0.67	0.65	47,591
August 01, 2025	0.68	0.68	0.68	0.68	0.66	44,051
July 31, 2025	0.69	0.69	0.69	0.69	0.69	13,202
July 30, 2025	0.7	0.69	0.69	0.7	0.69	17,450
July 29, 2025	0.69	0.68	0.68	0.69	0.68	12,043
July 28, 2025	0.71	0.7	0.7	0.71	0.7	26,126
July 25, 2025	0.7	0.7	0.7	0.7	0.7	4,126
July 24, 2025	0.68	0.7	0.7	0.7	0.68	86,330
July 23, 2025	0.68	0.69	0.69	0.69	0.67	32,091
July 22, 2025	0.66	0.68	0.68	0.68	0.66	35,074
July 21, 2025	0.68	0.66	0.66	0.69	0.65	64,610
July 18, 2025	0.71	0.67	0.67	0.71	0.67	75,814
July 17, 2025	0.71	0.7	0.7	0.71	0.7	7,620
July 16, 2025	0.72	0.7	0.7	0.72	0.7	32,220
July 15, 2025	0.73	0.71	0.71	0.73	0.71	29,500
July 14, 2025	0.72	0.72	0.72	0.73	0.72	5,182
July 11, 2025	0.73	0.71	0.71	0.73	0.7	44,500
July 10, 2025	0.73	0.73	0.73	0.75	0.72	35,637
July 09, 2025	0.73	0.74	0.74	0.74	0.73	11,014
July 08, 2025	0.73	0.72	0.72	0.74	0.72	49,943
July 07, 2025	0.74	0.74	0.74	0.75	0.72	108,812
July 04, 2025	0.75	0.74	0.74	0.75	0.74	10,510
July 03, 2025	0.72	0.75	0.75	0.75	0.72	28,014
July 02, 2025	0.73	0.72	0.72	0.74	0.72	77,701
June 30, 2025	0.71	0.72	0.72	0.73	0.71	58,400
June 27, 2025	0.7	0.7	0.7	0.72	0.7	67,357
June 26, 2025	0.7	0.7	0.7	0.72	0.7	82,341
June 25, 2025	0.68	0.69	0.69	0.7	0.68	121,630
June 24, 2025	0.65	0.67	0.67	0.67	0.65	116,211
June 23, 2025	0.66	0.67	0.67	0.68	0.66	86,402
June 20, 2025	0.66	0.65	0.65	0.66	0.64	57,000
June 19, 2025	0.67	0.65	0.65	0.67	0.65	74,300
June 18, 2025	0.68	0.67	0.67	0.68	0.67	20,012

Trident Resources Corp. (ROCK.V) TSXV