Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.87	0.87	0.81	0.81	0.81	-7.88%	288,377
Jan 23, 2026	0.84	0.88	0.82	0.87	0.87	6.70%	494,217
Jan 22, 2026	0.81	0.84	0.81	0.82	0.82	2.50%	175,090
Jan 21, 2026	0.84	0.86	0.79	0.80	0.80	-4.88%	392,082
Jan 20, 2026	0.78	0.84	0.78	0.84	0.84	-1.06%	446,456
Jan 16, 2026	0.82	0.85	0.80	0.85	0.85	2.53%	248,227
Jan 15, 2026	0.88	0.89	0.79	0.83	0.83	-7.68%	504,902
Jan 14, 2026	0.89	1.00	0.86	0.90	0.90	1.94%	1,602,726
Jan 13, 2026	0.81	0.94	0.81	0.88	0.88	2.44%	1,772,187
Jan 12, 2026	0.79	0.87	0.77	0.86	0.86	1.16%	989,677
Jan 9, 2026	0.87	0.87	0.80	0.85	0.85	-2.86%	405,002
Jan 8, 2026	0.82	0.88	0.80	0.88	0.88	6.97%	527,604
Jan 7, 2026	0.80	0.85	0.79	0.82	0.82	-0.73%	442,897
Jan 6, 2026	0.82	0.86	0.80	0.82	0.82	-0.46%	528,797
Jan 5, 2026	0.86	0.89	0.79	0.83	0.83	1.07%	10,567,640
Jan 2, 2026	0.80	0.82	0.77	0.82	0.82	3.15%	79,745
Dec 31, 2025	0.82	0.85	0.76	0.79	0.79	-3.18%	256,813
Dec 30, 2025	0.86	0.89	0.81	0.82	0.82	-3.45%	203,376
Dec 29, 2025	0.79	0.85	0.76	0.85	0.85	6.40%	225,176
Dec 26, 2025	0.80	0.80	0.76	0.80	0.80	-0.19%	85,684
Dec 24, 2025	0.78	0.83	0.71	0.80	0.80	-3.64%	161,343
Dec 23, 2025	0.77	0.84	0.76	0.83	0.83	3.94%	260,201
Dec 22, 2025	0.76	0.81	0.72	0.80	0.80	6.61%	770,776
Dec 19, 2025	0.76	0.76	0.71	0.75	0.75	1.22%	340,981
Dec 18, 2025	0.81	0.81	0.71	0.74	0.74	-18.68%	1,098,183
Dec 17, 2025	0.78	0.94	0.78	0.91	0.91	14.39%	1,470,042
Dec 16, 2025	0.80	0.83	0.77	0.80	0.80	-4.11%	80,837
Dec 15, 2025	0.83	0.84	0.76	0.83	0.83	-2.40%	329,494
Dec 12, 2025	0.86	0.88	0.83	0.85	0.85	-0.89%	81,999
Dec 11, 2025	0.85	0.86	0.83	0.86	0.86	0.78%	55,430
Dec 10, 2025	0.84	0.88	0.82	0.85	0.85	0.12%	150,688
Dec 9, 2025	0.85	0.85	0.80	0.85	0.85	-1.05%	215,748
Dec 8, 2025	0.91	0.91	0.84	0.86	0.86	-5.89%	73,858
Dec 5, 2025	0.88	0.91	0.85	0.91	0.91	1.42%	187,127
Dec 4, 2025	0.96	0.96	0.88	0.90	0.90	1.69%	575,711
Dec 3, 2025	0.87	0.90	0.84	0.89	0.88	3.30%	127,087
Dec 2, 2025	0.90	0.93	0.85	0.86	0.86	-4.86%	182,529
Dec 1, 2025	0.84	0.94	0.84	0.90	0.90	6.92%	227,014
Nov 28, 2025	0.83	0.85	0.82	0.84	0.84	2.71%	62,606
Nov 26, 2025	0.84	0.89	0.82	0.82	0.82	-2.79%	132,580
Nov 25, 2025	0.88	0.88	0.84	0.84	0.84	-2.93%	61,573
Nov 24, 2025	0.85	0.87	0.82	0.87	0.87	4.64%	116,608
Nov 21, 2025	0.86	0.86	0.80	0.83	0.83	-2.71%	111,856
Nov 20, 2025	0.90	0.92	0.85	0.85	0.85	-5.72%	103,083
Nov 19, 2025	0.93	0.94	0.89	0.91	0.91	-5.68%	132,468
Nov 18, 2025	0.93	0.96	0.92	0.96	0.96	2.17%	91,012
Nov 17, 2025	0.95	0.96	0.93	0.94	0.94	-2.26%	59,460
Nov 14, 2025	0.99	0.99	0.94	0.96	0.96	-2.44%	124,939
Nov 13, 2025	1.00	1.01	0.97	0.99	0.99	-1.48%	64,565
Nov 12, 2025	1.03	1.03	0.99	1.00	1.00	-1.96%	65,590