Trio Mercantile & Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.63	0.72	0.63	0.69	0.69	1.47%	89,853
Dec 4, 2025	0.73	0.73	0.68	0.68	0.68	-4.23%	48,346
Dec 3, 2025	0.77	0.77	0.71	0.71	0.71	-4.05%	45,164
Dec 2, 2025	0.74	0.75	0.74	0.74	0.74	-3.90%	33,655
Dec 1, 2025	0.71	0.77	0.71	0.77	0.77	4.05%	47,544
Nov 28, 2025	0.74	0.75	0.74	0.74	0.74	-3.90%	15,794
Nov 27, 2025	0.78	0.78	0.72	0.77	0.77	2.67%	15,703
Nov 26, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	10,604
Nov 25, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	11,839
Nov 24, 2025	0.76	0.79	0.73	0.79	0.79	3.95%	12,785
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	8,275
Nov 20, 2025	0.81	0.81	0.80	0.80	0.80	2.56%	16,249
Nov 19, 2025	0.72	0.78	0.72	0.78	0.78	4.00%	7,459
Nov 18, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	37,987
Nov 17, 2025	0.81	0.81	0.77	0.77	0.77	-1.28%	13,065
Nov 14, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	3,313
Nov 13, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	2,427
Nov 12, 2025	0.75	0.75	0.73	0.73	0.73	1.39%	12,321
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	39,767
Nov 10, 2025	0.75	0.75	0.74	0.75	0.75	-2.60%	19,840
Nov 7, 2025	0.77	0.77	0.77	0.77	0.77	-	3,949
Nov 6, 2025	0.77	0.77	0.74	0.77	0.77	-	15,724
Nov 4, 2025	0.74	0.77	0.74	0.77	0.77	-	7,579
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	-	7,392
Oct 31, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	9,911
Oct 30, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	39,406
Oct 29, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	35,510
Oct 28, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	3,587
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	21,335
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	-	95,886
Oct 23, 2025	0.74	0.74	0.71	0.74	0.74	4.23%	8,702
Oct 21, 2025	0.71	0.71	0.71	0.71	0.71	-	2,261
Oct 20, 2025	0.73	0.73	0.70	0.71	0.71	-2.74%	106,888
Oct 17, 2025	0.75	0.75	0.72	0.73	0.73	-2.67%	287,451
Oct 16, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	64,864
Oct 15, 2025	0.80	0.80	0.74	0.74	0.74	-7.50%	48,095
Oct 14, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	21,771
Oct 13, 2025	0.86	0.86	0.71	0.75	0.75	-13.79%	43,720
Oct 10, 2025	0.93	0.93	0.87	0.87	0.87	-5.43%	83,538
Oct 9, 2025	0.75	0.92	0.70	0.92	0.92	19.48%	1,455,672
Oct 8, 2025	0.67	0.80	0.64	0.77	0.77	14.93%	1,077,838
Oct 7, 2025	0.66	0.68	0.65	0.67	0.67	3.08%	31,646
Oct 6, 2025	0.65	0.69	0.65	0.65	0.65	-2.99%	57,091
Oct 3, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	16,908
Oct 1, 2025	0.68	0.68	0.67	0.68	0.68	1.49%	47,211
Sep 30, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	22,783
Sep 29, 2025	0.68	0.68	0.65	0.66	0.66	-2.94%	17,070
Sep 26, 2025	0.67	0.68	0.64	0.68	0.68	3.03%	60,169
Sep 25, 2025	0.70	0.70	0.65	0.66	0.66	-2.94%	18,519
Sep 24, 2025	0.64	0.68	0.64	0.68	0.68	-	33,119