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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.26	2.15	2.15	2.28	2.15	73,033
December 03, 2025	2.2	2.25	2.25	2.4	2.2	294,634
December 02, 2025	2.27	2.15	2.15	2.48	2.1	385,278
December 01, 2025	1.96	2.27	2.27	2.3	1.94	403,149
November 28, 2025	1.91	1.94	1.94	1.95	1.86	95,162
November 27, 2025	1.94	1.94	1.94	1.96	1.83	186,389
November 26, 2025	1.74	1.91	1.91	1.95	1.74	281,284
November 25, 2025	1.55	1.72	1.72	1.72	1.55	181,408
November 24, 2025	1.47	1.54	1.54	1.74	1.47	559,630
November 21, 2025	1.41	1.43	1.43	1.51	1.32	194,166
November 20, 2025	1.7	1.43	1.43	1.7	1.39	304,520
November 19, 2025	1.78	1.73	1.73	1.85	1.69	141,560
November 18, 2025	1.75	1.79	1.79	1.98	1.67	288,060
November 17, 2025	1.82	1.72	1.72	2.1	1.65	366,846
November 14, 2025	1.37	1.86	1.86	1.86	1.34	491,921
November 13, 2025	1.65	1.36	1.36	1.82	1.36	591,336
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

Trident Resources Corp. (ROCK.V) TSXV