Skip to main content
Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
0.913
+0.013 (1.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

Trio Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.910.850.910.911.42%185,876
Dec 4, 20250.960.960.880.900.901.69%575,340
Dec 3, 20250.870.900.840.890.883.30%127,062
Dec 2, 20250.900.930.850.860.86-4.86%180,681
Dec 1, 20250.840.940.840.900.906.92%225,571
Nov 28, 20250.830.850.820.840.842.71%61,814
Nov 26, 20250.840.890.820.820.82-2.79%131,270
Nov 25, 20250.880.880.840.840.84-2.93%57,747
Nov 24, 20250.850.870.820.870.874.64%116,484
Nov 21, 20250.860.860.800.830.83-2.71%110,930
Nov 20, 20250.900.920.850.850.85-5.72%103,083
Nov 19, 20250.930.940.890.910.91-5.68%132,468
Nov 18, 20250.930.960.920.960.962.17%91,012
Nov 17, 20250.950.960.930.940.94-2.26%59,460
Nov 14, 20250.990.990.940.960.96-2.44%124,939
Nov 13, 20251.001.010.970.990.99-1.48%64,565
Nov 12, 20251.031.030.991.001.00-1.96%65,590
Nov 11, 20251.041.051.011.021.02-2.86%150,913
Nov 10, 20251.081.090.961.051.059.39%352,605
Nov 7, 20250.920.970.910.960.964.30%183,152
Nov 6, 20250.970.970.910.920.92-5.12%154,257
Nov 5, 20250.950.970.920.970.971.54%150,663
Nov 4, 20250.991.000.910.960.96-4.47%1,206,574
Nov 3, 20251.021.020.941.001.00-2.91%269,062
Oct 31, 20250.981.100.961.031.037.29%820,307
Oct 30, 20251.031.040.940.960.96-6.80%291,555
Oct 29, 20251.051.061.011.031.03-214,867
Oct 28, 20251.051.051.001.031.03-2.83%380,072
Oct 27, 20251.031.061.001.061.06-1.85%380,574
Oct 24, 20251.101.111.051.081.08-3.57%869,489
Oct 23, 20251.321.371.111.121.120.90%4,092,477
Oct 22, 20251.091.141.061.111.11-6,055,861
Oct 21, 20251.111.131.081.111.11-104,792
Oct 20, 20251.071.121.031.111.114.72%261,905
Oct 17, 20251.041.081.031.061.061.92%88,590
Oct 16, 20251.071.071.031.041.04-0.95%101,318
Oct 15, 20251.051.081.041.051.05-78,297
Oct 14, 20251.051.071.031.051.05-1.41%122,260
Oct 13, 20251.041.081.021.071.072.40%143,558
Oct 10, 20251.071.101.041.041.04-3.70%65,678
Oct 9, 20251.141.141.061.081.08-1.82%117,387
Oct 8, 20251.101.131.081.101.10-0.90%68,590
Oct 7, 20251.151.161.091.111.11-2.63%120,030
Oct 6, 20251.041.181.041.141.143.64%272,835
Oct 3, 20251.061.151.061.101.104.76%240,421
Oct 2, 20251.061.071.031.051.05-121,343
Oct 1, 20251.061.131.021.051.05-146,426
Sep 30, 20251.101.101.041.051.05-0.94%103,037
Sep 29, 20251.091.101.051.061.06-4.50%158,759
Sep 26, 20251.131.211.061.111.11-1.77%853,845
Sep 25, 20251.101.151.071.131.133.67%423,526
Sep 24, 20251.051.151.031.091.094.81%510,469
Sep 23, 20251.041.081.021.041.04-431,673
Sep 22, 20251.051.071.001.041.04-1.89%174,252
Sep 19, 20251.051.091.041.061.060.95%257,139
Sep 18, 20251.101.131.051.051.05-3.67%152,236
Sep 17, 20251.181.191.081.091.09-8.40%225,689
Sep 16, 20251.211.211.181.191.19-1.65%87,212
Sep 15, 20251.181.221.151.211.213.42%116,895
Sep 12, 20251.211.251.161.171.17-2.50%87,205
Sep 11, 20251.191.251.161.201.20-6.98%103,582
Sep 10, 20251.131.301.131.291.2912.17%410,585
Sep 9, 20251.101.201.101.151.153.60%269,947
Sep 8, 20251.071.151.071.111.11-1.77%94,930
Sep 5, 20251.121.151.111.131.13-0.88%31,907
Sep 4, 20251.131.151.111.141.14-0.87%62,417
Sep 3, 20251.121.151.121.151.150.88%96,211
Sep 2, 20251.141.141.081.141.143.17%61,100
Aug 29, 20251.121.141.101.111.11-1.78%112,438
Aug 28, 20251.121.141.111.131.13-0.44%73,240
Aug 27, 20251.101.151.091.131.131.80%133,344
Aug 26, 20251.121.121.101.111.110.91%94,867
Aug 25, 20251.121.131.071.101.104.76%137,374
Aug 22, 20251.041.091.041.051.05-1.87%102,635
Aug 21, 20251.081.081.041.071.070.94%62,979
Aug 20, 20251.051.071.031.061.06-170,564
Aug 19, 20251.121.121.031.061.06-5.36%134,465
Aug 18, 20251.131.141.101.121.12-2.61%118,738
Aug 15, 20251.091.151.061.151.154.55%159,623
Aug 14, 20251.081.101.001.101.100.92%130,983
Aug 13, 20251.131.131.071.091.09-2.68%98,743
Aug 12, 20251.111.121.081.121.120.90%161,951
Aug 11, 20251.121.151.091.111.11-1.77%191,835
Aug 8, 20251.121.191.111.131.13-0.88%105,985
Aug 7, 20251.141.151.101.141.140.88%102,499
Aug 6, 20251.161.201.111.131.13-0.88%327,904
Aug 5, 20251.151.181.131.141.14-1.72%164,081
Aug 4, 20251.161.171.131.161.16-1.61%142,806
Aug 1, 20251.171.201.101.181.182.52%222,493
Jul 31, 20251.131.181.131.151.15-2.54%189,473
Jul 30, 20251.241.241.151.181.18-4.07%372,262
Jul 29, 20251.201.281.151.231.235.13%808,526
Jul 28, 20251.171.201.161.171.17-0.85%285,027
Jul 25, 20251.151.201.151.181.18-0.84%152,930
Jul 24, 20251.181.211.181.191.19-0.83%116,583
Jul 23, 20251.201.221.181.201.20-1.64%130,586
Jul 22, 20251.201.231.191.221.221.67%54,323
Jul 21, 20251.241.261.181.201.20-139,866
Jul 18, 20251.241.251.191.201.20-5.51%219,432
Jul 17, 20251.201.291.161.271.276.72%379,886