Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.28	0.31	0.28	0.30	0.30	3.69%	2,923,039
Jun 26, 2026	0.28	0.29	0.28	0.29	0.29	0.80%	374,617
Jun 25, 2026	0.28	0.30	0.27	0.29	0.29	-	2,010,711
Jun 24, 2026	0.29	0.31	0.27	0.29	0.29	-2.14%	1,273,104
Jun 23, 2026	0.29	0.30	0.29	0.29	0.29	-1.90%	692,940
Jun 22, 2026	0.30	0.31	0.29	0.30	0.30	-1.41%	963,861
Jun 18, 2026	0.29	0.31	0.29	0.30	0.30	1.43%	1,520,053
Jun 17, 2026	0.30	0.32	0.30	0.30	0.30	-0.86%	1,100,386
Jun 16, 2026	0.29	0.31	0.28	0.30	0.30	5.44%	1,269,575
Jun 15, 2026	0.29	0.30	0.28	0.29	0.29	-12.15%	3,143,584
Jun 12, 2026	0.33	0.34	0.31	0.33	0.33	-5.25%	2,653,683
Jun 11, 2026	0.37	0.38	0.34	0.34	0.34	-13.30%	9,845,328
Jun 10, 2026	0.36	0.42	0.35	0.40	0.40	12.63%	17,645,286
Jun 9, 2026	0.36	0.36	0.34	0.35	0.35	-6.26%	3,841,688
Jun 8, 2026	0.36	0.39	0.35	0.38	0.38	6.11%	12,767,629
Jun 5, 2026	0.37	0.38	0.36	0.36	0.36	-6.70%	942,957
Jun 4, 2026	0.38	0.39	0.36	0.38	0.38	-1.86%	1,827,644
Jun 3, 2026	0.37	0.40	0.37	0.39	0.39	2.03%	1,524,235
Jun 2, 2026	0.37	0.40	0.37	0.38	0.38	-5.00%	1,674,859
Jun 1, 2026	0.38	0.40	0.37	0.40	0.40	9.89%	3,597,837
May 29, 2026	0.37	0.37	0.35	0.36	0.36	-0.82%	929,584
May 28, 2026	0.36	0.38	0.36	0.37	0.37	4.56%	2,306,252
May 27, 2026	0.35	0.36	0.35	0.35	0.35	-3.17%	804,257
May 26, 2026	0.36	0.38	0.35	0.36	0.36	-0.98%	1,940,630
May 22, 2026	0.37	0.39	0.34	0.37	0.37	-4.91%	3,702,368
May 21, 2026	0.39	0.39	0.36	0.39	0.39	0.79%	1,840,144
May 20, 2026	0.39	0.40	0.38	0.38	0.38	-3.29%	1,713,509
May 19, 2026	0.40	0.41	0.39	0.40	0.40	0.25%	2,871,586
May 18, 2026	0.40	0.40	0.37	0.39	0.39	-4.60%	2,797,186
May 15, 2026	0.40	0.41	0.39	0.41	0.41	5.90%	3,358,662
May 14, 2026	0.39	0.40	0.36	0.39	0.39	-1.19%	2,917,848
May 13, 2026	0.40	0.40	0.39	0.39	0.39	1.21%	2,114,513
May 12, 2026	0.44	0.44	0.39	0.39	0.39	-10.03%	5,189,797
May 11, 2026	0.45	0.47	0.43	0.43	0.43	-5.14%	3,591,457
May 8, 2026	0.47	0.48	0.43	0.46	0.46	-2.91%	2,631,582
May 7, 2026	0.46	0.47	0.46	0.47	0.47	1.55%	3,404,114
May 6, 2026	0.46	0.48	0.46	0.46	0.46	-9.56%	4,213,792
May 5, 2026	0.52	0.52	0.50	0.51	0.51	-4.21%	1,891,189
May 4, 2026	0.51	0.55	0.51	0.54	0.54	-	3,611,413
May 1, 2026	0.52	0.54	0.50	0.54	0.54	0.75%	3,358,258
Apr 30, 2026	0.55	0.55	0.52	0.53	0.53	-5.43%	3,273,856
Apr 29, 2026	0.51	0.58	0.49	0.56	0.56	9.31%	9,531,717
Apr 28, 2026	0.53	0.53	0.50	0.51	0.51	0.73%	4,019,414
Apr 27, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	2,554,121
Apr 24, 2026	0.51	0.51	0.49	0.50	0.50	-4.76%	3,128,357
Apr 23, 2026	0.53	0.54	0.49	0.53	0.53	1.18%	5,618,385
Apr 22, 2026	0.52	0.54	0.50	0.52	0.52	-10.27%	7,171,402
Apr 21, 2026	0.48	0.59	0.47	0.58	0.58	18.21%	17,947,253
Apr 20, 2026	0.46	0.50	0.46	0.49	0.49	6.81%	4,234,827
Apr 17, 2026	0.47	0.48	0.45	0.46	0.46	-9.98%	6,435,627
Apr 16, 2026	0.51	0.52	0.49	0.51	0.51	0.02%	4,288,789
Apr 15, 2026	0.50	0.52	0.49	0.51	0.51	-0.25%	3,482,825
Apr 14, 2026	0.50	0.51	0.48	0.51	0.51	-3.86%	6,215,892
Apr 13, 2026	0.55	0.59	0.52	0.53	0.53	6.89%	16,013,405
Apr 10, 2026	0.51	0.53	0.50	0.50	0.50	-7.72%	6,319,113
Apr 9, 2026	0.55	0.57	0.49	0.54	0.54	-11.55%	11,426,995
Apr 8, 2026	0.50	0.61	0.46	0.61	0.61	-14.34%	21,578,659
Apr 7, 2026	0.68	0.74	0.68	0.71	0.71	3.94%	14,132,971
Apr 6, 2026	0.70	0.73	0.67	0.68	0.68	-7.69%	12,042,889
Apr 2, 2026	0.84	0.85	0.72	0.74	0.74	7.84%	44,211,232
Apr 1, 2026	0.63	0.70	0.62	0.69	0.69	-0.58%	8,731,876
Mar 31, 2026	0.75	0.76	0.66	0.69	0.69	-17.68%	12,444,284
Mar 30, 2026	0.86	0.88	0.80	0.84	0.84	-8.72%	13,227,474
Mar 27, 2026	0.80	0.96	0.72	0.92	0.92	14.54%	20,971,081
Mar 26, 2026	0.85	0.92	0.79	0.80	0.80	-2.23%	21,524,924
Mar 25, 2026	0.80	0.82	0.67	0.82	0.82	-3.53%	14,751,782
Mar 24, 2026	0.88	0.92	0.81	0.85	0.85	-	17,326,591
Mar 23, 2026	0.90	0.91	0.80	0.85	0.85	-16.67%	25,314,788
Mar 20, 2026	1.05	1.05	0.93	1.02	1.02	-3.77%	13,779,815
Mar 19, 2026	1.19	1.19	1.00	1.06	1.06	-4.50%	22,620,748
Mar 18, 2026	1.25	1.34	1.00	1.11	1.11	5.71%	50,908,664
Mar 17, 2026	1.13	1.16	1.04	1.05	1.05	-9.48%	14,061,812
Mar 16, 2026	1.34	1.34	1.14	1.16	1.16	-23.68%	23,899,535
Mar 13, 2026	1.60	1.62	1.47	1.52	1.52	-14.12%	21,642,847
Mar 12, 2026	1.70	1.88	1.63	1.77	1.77	19.59%	57,428,316
Mar 11, 2026	1.53	1.63	1.41	1.48	1.48	-5.13%	33,914,604
Mar 10, 2026	1.79	1.79	1.34	1.56	1.56	-8.24%	59,944,033
Mar 9, 2026	2.26	2.33	1.60	1.70	1.70	-11.92%	124,520,885
Mar 6, 2026	2.10	2.40	1.82	1.93	1.93	21.38%	260,926,176
Mar 5, 2026	1.00	2.50	1.00	1.59	1.59	87.28%	399,247,798
Mar 4, 2026	1.80	1.80	0.78	0.85	0.85	-56.46%	106,829,612
Mar 3, 2026	1.90	2.10	1.54	1.95	1.95	74.11%	300,891,477
Mar 2, 2026	1.05	1.36	0.93	1.12	1.12	166.67%	430,002,108
Feb 27, 2026	0.40	0.43	0.38	0.42	0.42	10.53%	6,958,781
Feb 26, 2026	0.38	0.41	0.37	0.38	0.38	-2.19%	1,520,457
Feb 25, 2026	0.38	0.40	0.36	0.39	0.39	-3.53%	1,473,778
Feb 24, 2026	0.40	0.40	0.38	0.40	0.40	-0.05%	950,620
Feb 23, 2026	0.40	0.41	0.38	0.40	0.40	-2.14%	2,463,578
Feb 20, 2026	0.47	0.47	0.39	0.41	0.41	-12.96%	4,111,962
Feb 19, 2026	0.44	0.48	0.43	0.47	0.47	12.03%	5,088,183
Feb 18, 2026	0.39	0.47	0.39	0.42	0.42	10.81%	3,139,502
Feb 17, 2026	0.40	0.42	0.37	0.38	0.38	-6.18%	731,270
Feb 13, 2026	0.40	0.44	0.40	0.41	0.41	-4.67%	556,042
Feb 12, 2026	0.47	0.48	0.42	0.43	0.43	-10.69%	371,837
Feb 11, 2026	0.51	0.51	0.45	0.48	0.48	-3.09%	643,619
Feb 10, 2026	0.51	0.52	0.49	0.49	0.49	-2.63%	303,432
Feb 9, 2026	0.51	0.54	0.50	0.51	0.51	-3.07%	500,723
Feb 6, 2026	0.53	0.56	0.48	0.52	0.52	6.21%	1,276,127
Feb 5, 2026	0.50	0.53	0.48	0.49	0.49	-3.65%	634,979
Feb 4, 2026	0.65	0.65	0.46	0.51	0.51	-22.79%	2,488,237