Trident Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 294,886 |
| 2025-08-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-08-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 65,760 |
| 2025-08-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 61,000 |
| 2025-07-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 40,000 |
| 2025-07-30 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 5,000 |
| 2025-07-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2025-07-28 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 147,400 |
| 2025-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-07-23 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 23,000 |
| 2025-07-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2025-07-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 18,000 |
| 2025-07-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2025-07-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 48,000 |
| 2025-07-16 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 14,750 |
| 2025-07-15 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 269,000 |
| 2025-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,000 |
| 2025-07-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-07-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-07-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-07-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 378,070 |
| 2025-07-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 29,000 |
| 2025-07-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2025-07-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 103,000 |
| 2025-07-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-06-30 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 31,201 |
| 2025-06-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 34,000 |
| 2025-06-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 26,750 |
| 2025-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,000 |
| 2025-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,537 |
| 2025-06-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2025-06-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 77,000 |
| 2025-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2025-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 196,653 |
| 2025-06-05 | 0.040 | 0.040 | 0.030 | 0.035 | 0.035 | 17,738 |
| 2025-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,200 |
| 2025-05-29 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 42,000 |
| 2025-05-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 15,400 |
| 2025-05-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,000 |
| 2025-05-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,085 |
| 2025-05-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2025-05-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2025-05-20 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 93,000 |
| 2025-05-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2025-05-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 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.