Skip to main content
Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
0.169
+0.003 (1.75%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.180.180.160.170.17-6.21%1,244,516
Sep 24, 20240.180.190.170.180.18-3.33%694,778
Sep 23, 20240.180.190.180.180.18-0.05%766,231
Sep 20, 20240.190.200.180.180.18-3.32%1,051,833
Sep 19, 20240.200.200.180.190.19-1.71%754,796
Sep 18, 20240.190.200.190.190.19-0.10%489,008
Sep 17, 20240.200.200.190.190.19-1.78%372,119
Sep 16, 20240.190.200.190.200.20-1.70%308,959
Sep 13, 20240.220.220.200.200.20-4.67%642,581
Sep 12, 20240.210.220.200.210.215.59%1,222,021
Sep 11, 20240.210.210.190.200.20-5.29%915,773
Sep 10, 20240.180.220.180.210.2119.69%2,595,850
Sep 9, 20240.180.180.170.180.182.34%529,101
Sep 6, 20240.190.190.170.170.17-9.03%816,255
Sep 5, 20240.190.200.190.190.19-1.77%546,462
Sep 4, 20240.200.200.190.190.19-3.52%787,125
Sep 3, 20240.210.210.190.200.200.35%1,338,681
Aug 30, 20240.210.220.200.200.20-7.95%1,268,758
Aug 29, 20240.220.230.210.220.22-3.46%1,088,164
Aug 28, 20240.240.240.210.220.22-6.82%1,444,727
Aug 27, 20240.240.250.240.240.24-2.77%953,612
Aug 26, 20240.240.260.240.250.251.57%1,653,601
Aug 23, 20240.250.250.240.240.240.41%643,501
Aug 22, 20240.240.250.240.240.24-1.51%912,664
Aug 21, 20240.240.250.230.240.24-0.77%684,142
Aug 20, 20240.250.250.240.250.25-0.16%864,152
Aug 19, 20240.230.250.230.250.255.60%1,373,251
Aug 16, 20240.250.250.230.230.23-7.55%3,045,358
Aug 15, 20240.270.280.250.250.25-5.14%3,008,911
Aug 14, 20240.270.280.260.270.27-5.66%2,350,680
Aug 13, 20240.310.310.270.280.28-7.83%3,336,002
Aug 12, 20240.260.310.250.310.3119.80%14,414,121
Aug 9, 20240.250.260.250.260.26-1.77%3,107,580
Aug 8, 20240.290.300.260.260.26-4.96%8,146,012
Aug 7, 20240.260.290.250.270.278.42%6,497,869
Aug 6, 20240.260.270.250.250.25-13.42%3,977,610
Aug 5, 20240.250.300.230.290.2919.13%18,836,757
Aug 2, 20240.250.260.240.250.25-1.45%1,267,012
Aug 1, 20240.260.260.250.250.25-3.00%1,984,755
Jul 31, 20240.260.280.240.260.26-0.58%3,954,054
Jul 30, 20240.250.260.240.260.261.98%1,833,492
Jul 29, 20240.260.260.250.250.25-1.25%1,825,624
Jul 26, 20240.250.260.250.260.263.31%589,093
Jul 25, 20240.240.250.230.250.251.51%1,022,536
Jul 24, 20240.250.250.240.240.24-3.93%1,088,550
Jul 23, 20240.250.260.240.250.25-0.35%1,059,779
Jul 22, 20240.260.270.260.260.26-2.60%759,307
Jul 19, 20240.250.270.250.260.268.49%957,966
Jul 18, 20240.250.250.240.240.24-4.20%948,086
Jul 17, 20240.260.260.250.250.25-1.94%1,028,318
Jul 16, 20240.270.270.250.260.26-6.17%2,106,825
Jul 15, 20240.270.280.270.270.271.63%1,071,014
Jul 12, 20240.260.280.260.270.272.47%529,527
Jul 11, 20240.270.280.260.260.26-3.09%1,055,853
Jul 10, 20240.270.280.270.270.270.56%1,477,418
Jul 9, 20240.290.290.260.270.27-7.63%1,526,967
Jul 8, 20240.280.300.280.290.293.54%1,057,723
Jul 5, 20240.280.290.270.280.281.04%1,136,601
Jul 3, 20240.270.280.260.280.282.23%2,036,093
Jul 2, 20240.300.300.270.270.27-7.73%2,175,816
Jul 1, 20240.310.330.290.300.30-2.24%4,354,662
Jun 28, 20240.290.310.290.300.301.75%2,606,353
Jun 27, 20240.270.320.270.300.306.81%4,405,283
Jun 26, 20240.270.290.260.280.285.81%1,171,912
Jun 25, 20240.280.290.260.260.26-7.54%1,734,155
Jun 24, 20240.300.300.260.290.29-5.06%3,146,748
Jun 21, 20240.300.320.290.300.30-1.41%2,058,153
Jun 20, 20240.300.320.290.300.301.70%1,995,243
Jun 18, 20240.300.310.280.300.30-0.83%1,766,584
Jun 17, 20240.310.310.300.300.30-2.61%2,181,736
Jun 14, 20240.290.330.290.310.311.67%3,815,690
Jun 13, 20240.300.310.270.300.30-3.54%4,870,063
Jun 12, 20240.370.380.300.320.32-12.10%12,525,461
Jun 11, 20240.450.520.330.360.3656.35%237,343,584
Jun 10, 20240.240.240.220.230.23-0.09%904,240
Jun 7, 20240.240.240.220.230.23-6.42%1,013,544
Jun 6, 20240.260.260.240.250.25-5.38%1,108,264
Jun 5, 20240.280.290.250.260.262.60%1,968,847
Jun 4, 20240.230.260.230.250.2512.12%2,257,453
Jun 3, 20240.240.240.220.230.23-3.91%2,022,097
May 31, 20240.250.250.230.240.24-7.04%1,524,996
May 30, 20240.250.260.250.250.251.20%845,521
May 29, 20240.260.260.250.250.25-4.51%1,113,983
May 28, 20240.260.270.240.260.26-0.61%1,178,281
May 24, 20240.240.270.240.260.269.75%1,853,211
May 23, 20240.250.250.230.240.24-5.21%2,362,815
May 22, 20240.270.270.200.250.25-5.45%2,366,660
May 21, 20240.270.280.270.270.27-4.01%1,399,188
May 20, 20240.280.290.270.280.28-0.21%4,983,156
May 17, 20240.280.290.260.280.28-1.55%3,544,286
May 16, 20240.300.310.270.280.28-1.01%3,156,872
May 15, 20240.330.340.280.290.29-11.86%4,039,937
May 14, 20240.320.350.310.330.33-7.05%3,537,413
May 13, 20240.350.370.350.350.35-2.67%2,836,190
May 10, 20240.360.390.340.360.36-2.89%2,284,081
May 9, 20240.360.380.360.370.375.86%2,250,351
May 8, 20240.350.360.340.350.35-3.10%2,061,810
May 7, 20240.380.390.360.360.36-8.56%3,052,170
May 6, 20240.380.430.380.400.405.61%7,579,806
May 3, 20240.370.400.360.370.374.88%5,526,315