Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.320
+0.030 (2.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.32 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 73,661 |
| Apr 24, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | - | 73,707 |
| Apr 23, 2025 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 154,462 |
| Apr 22, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 78,060 |
| Apr 21, 2025 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 5.31% | 113,992 |
| Apr 17, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.41% | 55,000 |
| Apr 16, 2025 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 129,604 |
| Apr 15, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 101,754 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.17 | 1.20 | 1.20 | -7.69% | 284,425 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.26 | 1.30 | 1.30 | -7.14% | 138,519 |
| Apr 10, 2025 | 1.35 | 1.49 | 1.31 | 1.40 | 1.40 | 3.70% | 254,545 |
| Apr 9, 2025 | 1.33 | 1.40 | 1.17 | 1.35 | 1.35 | 0.75% | 306,147 |
| Apr 8, 2025 | 1.39 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 151,063 |
| Apr 7, 2025 | 1.37 | 1.44 | 1.31 | 1.41 | 1.41 | - | 114,327 |
| Apr 4, 2025 | 1.48 | 1.52 | 1.34 | 1.41 | 1.41 | -6.62% | 121,446 |
| Apr 3, 2025 | 1.46 | 1.51 | 1.41 | 1.51 | 1.51 | 1.34% | 112,949 |
| Apr 2, 2025 | 1.35 | 1.55 | 1.35 | 1.49 | 1.49 | 4.93% | 462,629 |
| Apr 1, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 146,643 |
| Mar 31, 2025 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | 1.47% | 225,528 |
| Mar 28, 2025 | 1.37 | 1.42 | 1.32 | 1.36 | 1.36 | -2.16% | 180,275 |
| Mar 27, 2025 | 1.49 | 1.49 | 1.34 | 1.39 | 1.39 | -6.08% | 119,192 |
| Mar 26, 2025 | 1.40 | 1.56 | 1.36 | 1.48 | 1.48 | 7.25% | 274,414 |
| Mar 25, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 79,908 |
| Mar 24, 2025 | 1.37 | 1.42 | 1.29 | 1.35 | 1.35 | -0.74% | 151,468 |
| Mar 21, 2025 | 1.38 | 1.46 | 1.31 | 1.36 | 1.36 | -2.16% | 127,683 |
| Mar 20, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 148,123 |
| Mar 19, 2025 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -0.72% | 82,592 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -4.14% | 121,196 |
| Mar 17, 2025 | 1.27 | 1.51 | 1.25 | 1.45 | 1.45 | 15.54% | 551,968 |
| Mar 14, 2025 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 5.46% | 144,993 |
| Mar 13, 2025 | 1.28 | 1.35 | 1.17 | 1.19 | 1.19 | -5.56% | 154,365 |
| Mar 12, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 174,534 |
| Mar 11, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 2.36% | 219,736 |
| Mar 10, 2025 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -4.51% | 138,041 |
| Mar 7, 2025 | 1.37 | 1.38 | 1.26 | 1.33 | 1.33 | -1.48% | 142,670 |
| Mar 6, 2025 | 1.25 | 1.44 | 1.22 | 1.35 | 1.35 | 6.30% | 276,000 |
| Mar 5, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 111,328 |
| Mar 4, 2025 | 1.31 | 1.32 | 1.06 | 1.23 | 1.23 | -10.87% | 439,028 |
| Mar 3, 2025 | 1.42 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 266,411 |
| Feb 28, 2025 | 1.46 | 1.49 | 1.38 | 1.40 | 1.40 | -4.11% | 209,077 |
| Feb 27, 2025 | 1.40 | 1.64 | 1.40 | 1.46 | 1.46 | 5.80% | 977,062 |
| Feb 26, 2025 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | 5.34% | 164,005 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -3.68% | 230,572 |
| Feb 24, 2025 | 1.37 | 1.42 | 1.30 | 1.36 | 1.36 | -2.16% | 419,179 |
| Feb 21, 2025 | 1.48 | 1.52 | 1.36 | 1.39 | 1.39 | -6.08% | 688,381 |
| Feb 20, 2025 | 1.65 | 1.67 | 1.47 | 1.48 | 1.48 | -9.20% | 626,950 |
| Feb 19, 2025 | 1.72 | 1.75 | 1.63 | 1.63 | 1.63 | -5.23% | 377,573 |
| Feb 18, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | - | 280,210 |
| Feb 14, 2025 | 1.60 | 1.84 | 1.56 | 1.72 | 1.72 | 8.86% | 759,325 |
| Feb 13, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 2.60% | 325,805 |