Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.26	2.33	1.89	1.92	-	-0.52%	86,081,161
Mar 6, 2026	2.10	2.40	1.82	1.93	1.93	21.38%	255,018,342
Mar 5, 2026	1.00	2.50	1.00	1.59	1.59	87.28%	370,947,613
Mar 4, 2026	1.80	1.80	0.78	0.85	0.85	-56.46%	106,893,707
Mar 3, 2026	1.90	2.10	1.54	1.95	1.95	74.11%	301,054,332
Mar 2, 2026	1.05	1.36	0.93	1.12	1.12	166.67%	430,092,125
Feb 27, 2026	0.40	0.43	0.38	0.42	0.42	10.53%	6,603,068
Feb 26, 2026	0.38	0.41	0.37	0.38	0.38	-2.19%	1,511,179
Feb 25, 2026	0.38	0.40	0.36	0.39	0.39	-3.53%	1,351,622
Feb 24, 2026	0.40	0.40	0.38	0.40	0.40	-0.05%	927,668
Feb 23, 2026	0.40	0.41	0.38	0.40	0.40	-2.14%	2,366,164
Feb 20, 2026	0.47	0.47	0.39	0.41	0.41	-12.96%	4,017,658
Feb 19, 2026	0.44	0.48	0.43	0.47	0.47	12.03%	4,925,701
Feb 18, 2026	0.39	0.47	0.39	0.42	0.42	10.81%	2,920,999
Feb 17, 2026	0.40	0.42	0.37	0.38	0.38	-6.18%	728,868
Feb 13, 2026	0.40	0.44	0.40	0.41	0.41	-4.65%	526,547
Feb 12, 2026	0.47	0.48	0.41	0.43	0.43	-10.71%	371,767
Feb 11, 2026	0.51	0.51	0.45	0.48	0.48	-3.09%	641,722
Feb 10, 2026	0.51	0.52	0.49	0.49	0.49	-2.63%	296,811
Feb 9, 2026	0.51	0.54	0.50	0.51	0.51	-3.07%	496,976
Feb 6, 2026	0.53	0.56	0.48	0.52	0.52	6.21%	1,274,770
Feb 5, 2026	0.50	0.53	0.48	0.49	0.49	-3.65%	634,302
Feb 4, 2026	0.65	0.65	0.46	0.51	0.51	-22.79%	2,462,196
Feb 3, 2026	0.66	0.68	0.63	0.66	0.66	4.76%	964,457
Feb 2, 2026	0.70	0.70	0.62	0.63	0.63	-13.29%	696,992
Jan 30, 2026	0.79	0.82	0.72	0.73	0.73	-11.75%	693,505
Jan 29, 2026	0.84	0.87	0.79	0.82	0.82	-0.83%	1,311,863
Jan 28, 2026	0.84	0.84	0.81	0.83	0.83	-1.17%	339,820
Jan 27, 2026	0.81	0.85	0.79	0.84	0.84	4.22%	951,000
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