Trio Petroleum Corp. TPET
AMEX · United States · Energy Minerals
$1.63-0.06 (-3.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.63 | -3.55% | $1.70 | $1.70 | $1.60 | 173.53K |
| 2026-09-30 | $1.69 | 0.00% | $1.72 | $1.75 | $1.68 | 190.90K |
| 2026-09-29 | $1.69 | -0.59% | $1.69 | $1.72 | $1.67 | 129.00K |
| 2026-09-28 | $1.70 | -0.58% | $1.76 | $1.78 | $1.70 | 224.40K |
| 2026-09-25 | $1.71 | 0.00% | $1.74 | $1.74 | $1.68 | 230.00K |
| 2026-09-24 | $1.71 | -2.84% | $1.76 | $1.84 | $1.71 | 413.10K |
| 2026-09-23 | $1.76 | +3.53% | $1.72 | $1.78 | $1.70 | 207.10K |
| 2026-09-22 | $1.70 | -3.95% | $1.69 | $1.74 | $1.65 | 400.20K |
| 2026-09-21 | $1.77 | +0.57% | $1.75 | $1.78 | $1.72 | 224.80K |
| 2026-09-18 | $1.76 | -6.88% | $1.83 | $1.90 | $1.75 | 300.30K |
| 2026-09-17 | $1.89 | +2.72% | $1.80 | $1.91 | $1.77 | 331.90K |
| 2026-09-16 | $1.84 | -6.60% | $1.92 | $1.95 | $1.78 | 700.80K |
| 2026-09-15 | $1.97 | +1.55% | $1.92 | $2.12 | $1.90 | 1.19M |
| 2026-09-14 | $1.94 | +3.19% | $2.13 | $2.24 | $1.90 | 2.04M |
| 2026-09-11 | $1.88 | -6.93% | $1.88 | $1.96 | $1.80 | 1.10M |
| 2026-09-10 | $2.02 | +11.60% | $2.10 | $2.34 | $1.91 | 21.70M |
| 2026-09-09 | $1.81 | 0.00% | $1.84 | $1.92 | $1.81 | 244.90K |
| 2026-09-08 | $1.81 | +2.84% | $1.74 | $1.90 | $1.73 | 358.50K |
| 2026-09-04 | $1.76 | -1.12% | $1.77 | $1.77 | $1.71 | 83.90K |
| 2026-09-03 | $1.78 | 0.00% | $1.79 | $1.86 | $1.76 | 116.80K |
| 2026-09-02 | $1.78 | -6.81% | $1.83 | $1.87 | $1.71 | 370.70K |
| 2026-09-01 | $1.91 | +3.80% | $1.79 | $1.96 | $1.71 | 686.60K |
| 2026-08-31 | $1.84 | -2.18% | $1.88 | $1.98 | $1.68 | 309.10K |
| 2026-08-28 | $1.88 | -3.24% | $1.92 | $1.94 | $1.86 | 59.83K |
| 2026-08-27 | $1.94 | +5.88% | $1.84 | $1.95 | $1.81 | 82.81K |
| 2026-08-26 | $1.84 | -0.97% | $1.91 | $1.93 | $1.83 | 129.16K |
| 2026-08-25 | $1.85 | +0.98% | $1.81 | $1.89 | $1.77 | 100.84K |
| 2026-08-24 | $1.84 | -1.45% | $1.86 | $1.97 | $1.81 | 78.32K |
| 2026-08-21 | $1.86 | +0.98% | $1.84 | $1.92 | $1.80 | 128.61K |
| 2026-08-20 | $1.85 | 0.00% | $1.81 | $1.89 | $1.81 | 71.42K |
| 2026-08-19 | $1.85 | -19.29% | $1.86 | $1.92 | $1.83 | 247.41K |
| 2026-08-18 | $2.29 | +1.60% | $2.33 | $2.34 | $2.25 | 384.06K |
| 2026-08-17 | $2.25 | +1.63% | $2.23 | $2.30 | $2.16 | 148.77K |
| 2026-08-14 | $2.21 | +0.82% | $2.20 | $2.25 | $2.16 | 76.79K |
| 2026-08-13 | $2.20 | -3.94% | $2.24 | $2.27 | $2.15 | 69.62K |
| 2026-08-12 | $2.29 | -3.79% | $2.35 | $2.38 | $2.23 | 69.32K |
| 2026-08-11 | $2.38 | +1.54% | $2.33 | $2.38 | $2.25 | 130.77K |
| 2026-08-10 | $2.34 | +11.11% | $2.18 | $2.34 | $2.11 | 112.17K |
| 2026-08-07 | $2.11 | -2.50% | $2.15 | $2.20 | $2.00 | 110.90K |
| 2026-08-06 | $2.16 | -6.25% | $2.30 | $2.34 | $2.11 | 228.69K |
| 2026-08-05 | $2.30 | -1.92% | $2.34 | $2.37 | $2.26 | 107.26K |
| 2026-08-04 | $2.35 | -3.69% | $2.38 | $2.44 | $2.34 | 115.52K |
| 2026-08-03 | $2.44 | -3.56% | $2.47 | $2.47 | $2.38 | 119.77K |
| 2026-07-31 | $2.53 | -1.40% | $2.57 | $2.59 | $2.50 | 165.89K |
| 2026-07-30 | $2.57 | -1.04% | $2.60 | $2.61 | $2.47 | 111.27K |
| 2026-07-29 | $2.59 | +7.87% | $2.54 | $2.61 | $2.43 | 239.02K |
| 2026-07-28 | $2.40 | -0.37% | $2.37 | $2.42 | $2.30 | 146.27K |
| 2026-07-27 | $2.41 | -8.84% | $2.40 | $2.47 | $2.31 | 277.61K |
| 2026-07-24 | $2.65 | -8.70% | $2.84 | $2.90 | $2.54 | 554.22K |
| 2026-07-23 | $2.90 | +2.22% | $2.91 | $3.05 | $2.82 | 745.48K |
| 2026-07-22 | $2.84 | -1.25% | $2.77 | $2.87 | $2.73 | 129.73K |
| 2026-07-21 | $2.87 | +0.31% | $2.75 | $2.87 | $2.71 | 169.91K |
| 2026-07-20 | $2.86 | -3.64% | $2.95 | $2.95 | $2.74 | 348.43K |
| 2026-07-17 | $2.97 | +2.17% | $2.97 | $3.01 | $2.74 | 269.13K |
| 2026-07-16 | $2.91 | +2.54% | $2.79 | $2.92 | $2.75 | 165.86K |
| 2026-07-15 | $2.84 | +1.61% | $2.77 | $2.85 | $2.70 | 151.14K |
| 2026-07-14 | $2.79 | -7.46% | $2.88 | $2.96 | $2.66 | 346.29K |
| 2026-07-13 | $3.02 | +7.72% | $2.84 | $3.11 | $2.80 | 1.12M |
| 2026-07-10 | $2.80 | 0.00% | $2.71 | $2.80 | $2.65 | 175.08K |
| 2026-07-09 | $2.80 | +3.32% | $2.61 | $2.80 | $2.54 | 376.88K |
| 2026-07-08 | $2.71 | -10.68% | $3.04 | $3.06 | $2.59 | 4.07M |
| 2026-07-07 | $3.03 | +9.06% | $2.76 | $3.03 | $2.70 | 530.62K |
| 2026-07-06 | $2.78 | +2.32% | $2.70 | $2.81 | $2.69 | 101.08K |
| 2026-07-02 | $2.72 | -1.31% | $2.65 | $2.74 | $2.65 | 125.32K |
| 2026-07-01 | $2.75 | -1.29% | $2.70 | $2.79 | $2.65 | 64.69K |
| 2026-06-30 | $2.79 | +2.99% | $2.70 | $2.79 | $2.61 | 125.22K |
| 2026-06-29 | $2.71 | +3.79% | $2.52 | $2.75 | $2.52 | 333.67K |
| 2026-06-26 | $2.61 | +0.69% | $2.54 | $2.61 | $2.52 | 179.27K |
| 2026-06-25 | $2.59 | 0.00% | $2.54 | $2.67 | $2.43 | 226.22K |
| 2026-06-24 | $2.59 | -2.04% | $2.61 | $2.79 | $2.43 | 149.17K |
| 2026-06-23 | $2.65 | -2.00% | $2.65 | $2.73 | $2.61 | 80.03K |
| 2026-06-22 | $2.70 | -1.32% | $2.70 | $2.79 | $2.63 | 111.20K |
| 2026-06-18 | $2.74 | +1.33% | $2.65 | $2.79 | $2.61 | 176.53K |
| 2026-06-17 | $2.70 | -0.99% | $2.70 | $2.88 | $2.65 | 124.51K |
| 2026-06-16 | $2.73 | +5.57% | $2.60 | $2.76 | $2.55 | 147.10K |
| 2026-06-15 | $2.58 | -12.23% | $2.64 | $2.67 | $2.53 | 355.33K |
| 2026-06-12 | $2.94 | -5.22% | $2.97 | $3.02 | $2.84 | 306.89K |
| 2026-06-11 | $3.11 | -13.32% | $3.38 | $3.44 | $3.09 | 1.19M |
| 2026-06-10 | $3.58 | +12.75% | $3.22 | $3.82 | $3.18 | 3.08M |
| 2026-06-09 | $3.18 | -6.37% | $3.24 | $3.28 | $3.08 | 453.71K |
| 2026-06-08 | $3.39 | +6.20% | $3.19 | $3.49 | $3.17 | 1.44M |
| 2026-06-05 | $3.19 | -6.82% | $3.36 | $3.38 | $3.19 | 112.03K |
| 2026-06-04 | $3.43 | -1.80% | $3.42 | $3.49 | $3.27 | 206.01K |
| 2026-06-03 | $3.49 | +2.11% | $3.37 | $3.58 | $3.37 | 178.84K |
| 2026-06-02 | $3.42 | -5.00% | $3.35 | $3.59 | $3.35 | 196.48K |
| 2026-06-01 | $3.60 | +9.89% | $3.41 | $3.61 | $3.34 | 426.11K |
| 2026-05-29 | $3.28 | -0.82% | $3.32 | $3.36 | $3.17 | 105.68K |
| 2026-05-28 | $3.30 | +4.56% | $3.23 | $3.41 | $3.23 | 263.72K |
| 2026-05-27 | $3.16 | -3.31% | $3.13 | $3.22 | $3.11 | 92.92K |
| 2026-05-26 | $3.27 | -0.82% | $3.29 | $3.42 | $3.15 | 221.14K |