Trio Mercantile & Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.60	2.60	2.47	2.47	2.47	-5.00%	230,004
Nov 12, 2026	2.65	2.70	2.56	2.60	2.60	-	15,542
Nov 11, 2026	2.55	2.70	2.52	2.60	2.60	-1.89%	53,867
Nov 9, 2026	2.69	2.69	2.51	2.65	2.65	2.32%	38,816
Nov 8, 2026	2.47	2.59	2.47	2.59	2.59	-0.38%	46,016
Nov 6, 2026	2.52	2.67	2.52	2.60	2.60	-1.14%	13,027
Nov 5, 2026	2.65	2.66	2.50	2.63	2.63	3.14%	24,641
Nov 4, 2026	2.52	2.69	2.47	2.55	2.55	-0.78%	25,300
Nov 3, 2026	2.67	2.67	2.52	2.57	2.57	-3.02%	100,263
Nov 2, 2026	2.48	2.69	2.48	2.65	2.65	1.53%	93,558
Oct 30, 2026	2.64	2.68	2.45	2.61	2.61	1.95%	50,772
Oct 29, 2026	2.69	2.74	2.55	2.56	2.56	-4.12%	17,044
Oct 28, 2026	2.70	2.70	2.51	2.67	2.67	1.14%	79,528
Oct 27, 2026	2.63	2.69	2.45	2.64	2.64	2.72%	21,613
Oct 26, 2026	2.78	2.78	2.56	2.57	2.57	-4.46%	117,278
Oct 23, 2026	2.80	2.80	2.55	2.69	2.69	0.75%	154,117
Oct 22, 2026	2.67	2.67	2.60	2.67	2.67	4.71%	153,224
Oct 21, 2026	2.55	2.67	2.44	2.55	2.55	-	80,027
Oct 19, 2026	2.50	2.55	2.49	2.55	2.55	4.94%	144,800
Oct 16, 2026	2.43	2.43	2.38	2.43	2.43	4.74%	148,911
Oct 15, 2026	2.21	2.32	2.21	2.32	2.32	4.98%	84,351
Oct 14, 2026	2.08	2.21	2.01	2.21	2.21	4.74%	96,409
Oct 13, 2026	2.14	2.18	2.08	2.11	2.11	-3.21%	79,663
Oct 12, 2026	2.19	2.23	2.08	2.18	2.18	1.40%	65,177
Oct 9, 2026	2.21	2.32	2.15	2.15	2.15	-4.87%	101,291
Oct 8, 2026	2.34	2.35	2.23	2.26	2.26	-3.42%	41,677
Oct 7, 2026	2.35	2.40	2.21	2.34	2.34	1.74%	96,407
Oct 6, 2026	2.23	2.36	2.15	2.30	2.30	2.22%	53,616
Oct 5, 2026	2.25	2.26	2.16	2.25	2.25	-0.88%	52,015
Oct 1, 2026	2.34	2.41	2.21	2.27	2.27	-1.30%	60,627
Sep 30, 2026	2.12	2.32	2.12	2.30	2.30	4.07%	45,095
Sep 29, 2026	2.28	2.33	2.11	2.21	2.21	-0.45%	102,030
Sep 28, 2026	2.28	2.29	2.21	2.22	2.22	-3.48%	27,503
Sep 25, 2026	2.12	2.30	2.12	2.30	2.30	3.14%	39,047
Sep 24, 2026	2.32	2.32	2.19	2.23	2.23	0.45%	34,990
Sep 23, 2026	2.22	2.32	2.18	2.22	2.22	-	121,692
Sep 22, 2026	2.40	2.40	2.21	2.22	2.22	-3.48%	131,499
Sep 21, 2026	2.34	2.35	2.24	2.30	2.30	2.68%	58,592
Sep 18, 2026	2.31	2.34	2.16	2.24	2.24	-	74,523
Sep 17, 2026	2.21	2.31	2.15	2.24	2.24	1.36%	267,108
Sep 16, 2026	2.16	2.24	2.04	2.21	2.21	3.27%	424,115
Sep 15, 2026	2.20	2.21	2.02	2.14	2.14	1.42%	161,659
Sep 11, 2026	2.02	2.21	2.02	2.11	2.11	-0.47%	147,490
Sep 10, 2026	2.18	2.18	2.12	2.12	2.12	-4.93%	35,244
Sep 9, 2026	2.33	2.33	2.13	2.23	2.23	-0.45%	76,658
Sep 8, 2026	2.37	2.37	2.16	2.24	2.24	-0.88%	168,003
Sep 7, 2026	2.22	2.31	2.15	2.26	2.26	2.73%	269,189
Sep 4, 2026	2.23	2.25	2.10	2.20	2.20	2.33%	215,001
Sep 3, 2026	2.16	2.27	2.08	2.15	2.15	-1.38%	281,940
Sep 2, 2026	2.18	2.40	2.18	2.18	2.18	-4.80%	551,790