Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.179
+0.029 (2.48%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.10 | 1.35 | 1.09 | 1.31 | 1.31 | 15.93% | 1,530,403 |
| Jun 10, 2025 | 1.11 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 286,838 |
| Jun 9, 2025 | 1.16 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 136,894 |
| Jun 6, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 162,001 |
| Jun 5, 2025 | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -1.80% | 143,636 |
| Jun 4, 2025 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 50,715 |
| Jun 3, 2025 | 1.14 | 1.19 | 1.11 | 1.15 | 1.15 | - | 111,846 |
| Jun 2, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 73,838 |
| May 30, 2025 | 1.07 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 129,304 |
| May 29, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | - | 106,371 |
| May 28, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | -2.65% | 206,174 |
| May 27, 2025 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -4.24% | 335,186 |
| May 23, 2025 | 1.22 | 1.26 | 1.18 | 1.18 | 1.18 | -7.81% | 416,526 |
| May 22, 2025 | 1.26 | 1.31 | 1.11 | 1.28 | 1.28 | 2.40% | 752,609 |
| May 21, 2025 | 1.23 | 1.34 | 1.20 | 1.25 | 1.25 | 6.84% | 3,343,131 |