Trident Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-02-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,000 |
| 2024-02-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-02-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 7,000 |
| 2024-02-23 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 48,000 |
| 2024-02-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 6,000 |
| 2024-02-21 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 65,000 |
| 2024-02-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-02-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 6,000 |
| 2024-02-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 49,000 |
| 2024-02-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 30,571 |
| 2024-02-05 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 16,000 |
| 2024-02-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 16,739 |
| 2024-02-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 7,666 |
| 2024-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2024-01-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-01-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-01-25 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2024-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-01-23 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 7,960 |
| 2024-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-01-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-01-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 6,000 |
| 2024-01-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-01-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,110 |
| 2024-01-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 5,000 |
| 2024-01-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,028 |
| 2024-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-01-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 28,000 |
| 2024-01-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2023-12-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2023-12-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 97,795 |
| 2023-12-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 47,100 |
| 2023-12-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 50,000 |
| 2023-12-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,200 |
| 2023-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,034 |
| 2023-12-18 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2023-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 71,000 |
| 2023-12-13 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 376,386 |
| 2023-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 66,000 |
| 2023-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 48,000 |
| 2023-12-08 | 0.040 | 0.060 | 0.040 | 0.045 | 0.045 | 382,700 |
| 2023-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 92,200 |
| 2023-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.