Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.050
-0.020 (-1.87%)
Aug 22, 2025, 4:00 PM - Market closed
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 95,099 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 62,979 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 170,564 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -5.36% | 134,465 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 118,738 |
| Aug 15, 2025 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 159,623 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.00 | 1.10 | 1.10 | 0.92% | 130,983 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 98,743 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 161,951 |
| Aug 11, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 191,835 |
| Aug 8, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | -0.88% | 105,985 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 102,499 |
| Aug 6, 2025 | 1.16 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 327,904 |
| Aug 5, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 164,081 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -1.61% | 142,806 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.10 | 1.18 | 1.18 | 2.52% | 222,493 |
| Jul 31, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 189,473 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -4.07% | 372,262 |
| Jul 29, 2025 | 1.20 | 1.28 | 1.15 | 1.23 | 1.23 | 5.13% | 808,526 |
| Jul 28, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 285,027 |
| Jul 25, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 152,930 |
| Jul 24, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 116,583 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 130,586 |
| Jul 22, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 54,323 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | - | 139,866 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -5.51% | 219,432 |
| Jul 17, 2025 | 1.20 | 1.29 | 1.16 | 1.27 | 1.27 | 6.72% | 379,886 |
| Jul 16, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | - | 298,665 |
| Jul 15, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 307,139 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 317,970 |
| Jul 11, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 142,079 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 205,677 |
| Jul 9, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 293,769 |
| Jul 8, 2025 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 307,526 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 244,619 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 86,366 |
| Jul 2, 2025 | 1.35 | 1.39 | 1.29 | 1.34 | 1.34 | -0.74% | 524,827 |
| Jul 1, 2025 | 1.24 | 1.37 | 1.21 | 1.35 | 1.35 | 8.87% | 530,758 |
| Jun 30, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 238,817 |
| Jun 27, 2025 | 1.21 | 1.31 | 1.19 | 1.23 | 1.23 | 4.24% | 495,283 |
| Jun 26, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 509,783 |
| Jun 25, 2025 | 1.28 | 1.34 | 1.21 | 1.21 | 1.21 | -11.03% | 884,099 |
| Jun 24, 2025 | 1.38 | 1.46 | 1.32 | 1.36 | 1.36 | -21.39% | 1,616,564 |
| Jun 23, 2025 | 1.74 | 2.29 | 1.66 | 1.73 | 1.73 | 10.19% | 10,769,434 |
| Jun 20, 2025 | 1.43 | 1.62 | 1.32 | 1.57 | 1.57 | 11.35% | 2,210,388 |
| Jun 18, 2025 | 1.70 | 1.90 | 1.40 | 1.41 | 1.41 | -6.62% | 11,920,755 |
| Jun 17, 2025 | 1.27 | 1.65 | 1.24 | 1.51 | 1.51 | 15.27% | 4,736,909 |
| Jun 16, 2025 | 1.43 | 1.45 | 1.24 | 1.31 | 1.31 | -7.75% | 2,728,773 |
| Jun 13, 2025 | 1.50 | 1.84 | 1.24 | 1.42 | 1.42 | 13.60% | 22,118,639 |
| Jun 12, 2025 | 1.31 | 1.44 | 1.20 | 1.25 | 1.25 | -4.58% | 1,826,186 |