Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.730
+0.160 (10.19%)
At close: Jun 23, 2025, 4:00 PM
1.380
-0.351 (-20.26%)
After-hours: Jun 23, 2025, 8:00 PM EDT
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 564,087 |
| May 19, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 64,826 |
| May 16, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 158,117 |
| May 15, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 53,328 |
| May 14, 2025 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 106,625 |
| May 13, 2025 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -3.91% | 190,076 |
| May 12, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 115,827 |
| May 9, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 76,297 |
| May 8, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 67,300 |
| May 7, 2025 | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | -0.79% | 81,811 |
| May 6, 2025 | 1.25 | 1.41 | 1.22 | 1.27 | 1.27 | 1.60% | 300,976 |
| May 5, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 48,573 |
| May 2, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -4.69% | 72,312 |
| May 1, 2025 | 1.22 | 1.33 | 1.17 | 1.28 | 1.28 | 6.67% | 239,814 |
| Apr 30, 2025 | 1.24 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 142,117 |
| Apr 29, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 82,991 |
| Apr 28, 2025 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 101,201 |
| Apr 25, 2025 | 1.32 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 73,661 |
| Apr 24, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | - | 73,707 |
| Apr 23, 2025 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 154,462 |
| Apr 22, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 78,060 |
| Apr 21, 2025 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 5.31% | 113,992 |
| Apr 17, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.41% | 55,000 |
| Apr 16, 2025 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 129,604 |
| Apr 15, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 101,754 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.17 | 1.20 | 1.20 | -7.69% | 284,425 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.26 | 1.30 | 1.30 | -7.14% | 138,519 |
| Apr 10, 2025 | 1.35 | 1.49 | 1.31 | 1.40 | 1.40 | 3.70% | 254,545 |