Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.390
-0.090 (-6.08%)
At close: Feb 21, 2025, 4:00 PM
1.360
-0.030 (-2.16%)
After-hours: Feb 21, 2025, 7:59 PM EST
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.65 | 1.67 | 1.47 | 1.48 | 1.48 | -9.20% | 626,950 |
| Feb 19, 2025 | 1.72 | 1.75 | 1.63 | 1.63 | 1.63 | -5.23% | 377,573 |
| Feb 18, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | - | 280,210 |
| Feb 14, 2025 | 1.60 | 1.84 | 1.56 | 1.72 | 1.72 | 8.86% | 759,325 |
| Feb 13, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 2.60% | 325,805 |
| Feb 12, 2025 | 1.55 | 1.61 | 1.52 | 1.54 | 1.54 | - | 583,232 |
| Feb 11, 2025 | 1.73 | 1.73 | 1.51 | 1.54 | 1.54 | -9.41% | 1,267,197 |
| Feb 10, 2025 | 1.75 | 1.83 | 1.70 | 1.70 | 1.70 | -0.58% | 609,284 |
| Feb 7, 2025 | 1.77 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 304,473 |
| Feb 6, 2025 | 1.73 | 1.85 | 1.70 | 1.77 | 1.77 | -0.56% | 559,009 |
| Feb 5, 2025 | 1.70 | 1.79 | 1.66 | 1.78 | 1.78 | 3.49% | 534,961 |
| Feb 4, 2025 | 1.75 | 1.93 | 1.72 | 1.72 | 1.72 | -6.52% | 777,099 |
| Feb 3, 2025 | 1.89 | 2.03 | 1.76 | 1.84 | 1.84 | 4.55% | 2,941,424 |
| Jan 31, 2025 | 1.89 | 1.89 | 1.70 | 1.76 | 1.76 | -4.86% | 728,143 |
| Jan 30, 2025 | 1.91 | 2.05 | 1.82 | 1.85 | 1.85 | -1.07% | 1,042,040 |
| Jan 29, 2025 | 1.68 | 1.97 | 1.65 | 1.87 | 1.87 | 13.33% | 1,878,840 |
| Jan 28, 2025 | 1.68 | 1.73 | 1.60 | 1.65 | 1.65 | -5.17% | 812,839 |
| Jan 27, 2025 | 1.61 | 1.78 | 1.54 | 1.74 | 1.74 | 10.13% | 1,600,622 |
| Jan 24, 2025 | 1.93 | 1.97 | 1.51 | 1.58 | 1.58 | -21.39% | 2,669,232 |
| Jan 23, 2025 | 2.30 | 2.32 | 2.00 | 2.01 | 2.01 | -12.99% | 2,349,112 |
| Jan 22, 2025 | 2.32 | 2.50 | 2.18 | 2.31 | 2.31 | -13.16% | 2,720,605 |
| Jan 21, 2025 | 2.50 | 3.25 | 2.12 | 2.66 | 2.66 | 49.44% | 45,851,073 |
| Jan 17, 2025 | 1.90 | 1.98 | 1.75 | 1.78 | 1.78 | -10.10% | 738,494 |
| Jan 16, 2025 | 2.00 | 2.09 | 1.84 | 1.98 | 1.98 | 10.00% | 3,242,204 |
| Jan 15, 2025 | 1.89 | 1.89 | 1.63 | 1.80 | 1.80 | -8.63% | 1,818,645 |
| Jan 14, 2025 | 2.28 | 2.30 | 1.92 | 1.97 | 1.97 | -12.05% | 1,812,286 |
| Jan 13, 2025 | 2.13 | 3.15 | 2.00 | 2.24 | 2.24 | 16.67% | 12,307,998 |
| Jan 10, 2025 | 1.88 | 2.29 | 1.72 | 1.92 | 1.92 | -5.88% | 5,002,768 |
| Jan 8, 2025 | 2.00 | 2.61 | 1.40 | 2.04 | 2.04 | 60.63% | 89,318,076 |
| Jan 7, 2025 | 1.07 | 1.52 | 1.05 | 1.27 | 1.27 | 18.69% | 4,701,936 |
| Jan 6, 2025 | 1.15 | 1.15 | 1.01 | 1.07 | 1.07 | -6.96% | 829,187 |
| Jan 3, 2025 | 1.19 | 1.19 | 1.08 | 1.15 | 1.15 | -1.71% | 758,846 |
| Jan 2, 2025 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -3.31% | 1,138,533 |
| Dec 31, 2024 | 1.33 | 1.33 | 1.06 | 1.21 | 1.21 | 16.35% | 4,056,505 |
| Dec 30, 2024 | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | 2.97% | 4,047,651 |
| Dec 27, 2024 | 1.08 | 1.13 | 0.98 | 1.01 | 1.01 | -10.62% | 1,121,586 |
| Dec 26, 2024 | 1.02 | 1.22 | 1.02 | 1.13 | 1.13 | 6.60% | 1,312,918 |
| Dec 24, 2024 | 0.94 | 1.09 | 0.94 | 1.06 | 1.06 | 6.00% | 1,339,909 |
| Dec 23, 2024 | 1.02 | 1.10 | 0.98 | 1.00 | 1.00 | -9.91% | 1,036,901 |
| Dec 20, 2024 | 1.36 | 1.37 | 1.05 | 1.11 | 1.11 | -24.49% | 2,808,241 |
| Dec 19, 2024 | 3.00 | 4.05 | 1.40 | 1.47 | 1.47 | 79.16% | 106,997,057 |
| Dec 18, 2024 | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | -1.03% | 101,494 |
| Dec 17, 2024 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | -5.80% | 153,098 |
| Dec 16, 2024 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -5.37% | 202,226 |
| Dec 13, 2024 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -2.03% | 134,504 |
| Dec 12, 2024 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -4.02% | 128,888 |
| Dec 11, 2024 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -2.08% | 136,159 |
| Dec 10, 2024 | 1.08 | 1.08 | 0.98 | 1.01 | 1.01 | -7.34% | 204,964 |
| Dec 9, 2024 | 1.08 | 1.15 | 1.04 | 1.09 | 1.09 | 5.31% | 330,770 |
| Dec 6, 2024 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.36% | 87,118 |
| Dec 5, 2024 | 1.13 | 1.17 | 1.03 | 1.06 | 1.06 | -6.19% | 253,362 |
| Dec 4, 2024 | 0.99 | 1.24 | 0.97 | 1.13 | 1.13 | 13.57% | 501,295 |
| Dec 3, 2024 | 1.05 | 1.05 | 0.90 | 1.00 | 1.00 | -4.33% | 304,378 |
| Dec 2, 2024 | 1.15 | 1.16 | 1.01 | 1.04 | 1.04 | -9.57% | 311,132 |
| Nov 29, 2024 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -6.50% | 198,791 |
| Nov 27, 2024 | 1.30 | 1.30 | 1.17 | 1.23 | 1.23 | -5.38% | 249,026 |
| Nov 26, 2024 | 1.19 | 1.34 | 1.19 | 1.30 | 1.30 | 10.17% | 455,459 |
| Nov 25, 2024 | 1.36 | 1.40 | 1.18 | 1.18 | 1.18 | -11.94% | 601,060 |
| Nov 22, 2024 | 1.18 | 1.35 | 1.13 | 1.34 | 1.34 | 14.53% | 909,200 |
| Nov 21, 2024 | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -4.88% | 174,328 |
| Nov 20, 2024 | 1.35 | 1.37 | 1.19 | 1.23 | 1.23 | -7.52% | 303,185 |
| Nov 19, 2024 | 1.36 | 1.42 | 1.28 | 1.33 | 1.33 | -4.32% | 331,477 |
| Nov 18, 2024 | 1.51 | 1.70 | 1.32 | 1.39 | 1.39 | -12.08% | 472,737 |
| Nov 15, 2024 | 1.71 | 2.25 | 1.42 | 1.58 | 1.58 | -18.67% | 698,072 |
| Nov 14, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 13, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 12, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 11, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 8, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 7, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.00% | - |
| Nov 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.21% | - |
| Nov 5, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -23.88% | 5,629,336 |
| Nov 4, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.65% | 5,300,407 |
| Nov 1, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.67% | 4,456,965 |
| Oct 31, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.85% | 10,232,738 |
| Oct 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.64% | 1,823,754 |
| Oct 29, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.02% | 2,594,113 |
| Oct 28, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.78% | 4,793,414 |
| Oct 25, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.33% | 4,963,907 |
| Oct 24, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.03% | 1,047,679 |
| Oct 23, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.13% | 1,850,107 |
| Oct 22, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | 1,771,579 |
| Oct 21, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.03% | 1,478,455 |
| Oct 18, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.45% | 1,838,897 |
| Oct 17, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.75% | 938,502 |
| Oct 16, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 1,571,110 |
| Oct 15, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.52% | 3,173,811 |
| Oct 14, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.10% | 2,747,664 |
| Oct 11, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.95% | 2,287,475 |
| Oct 10, 2024 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.33% | 4,853,600 |
| Oct 9, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.59% | 4,141,343 |
| Oct 8, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.83% | 6,558,563 |
| Oct 7, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.26% | 12,147,687 |
| Oct 4, 2024 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.26% | 10,038,555 |
| Oct 3, 2024 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -3.99% | 12,351,112 |
| Oct 2, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.73% | 7,663,649 |
| Oct 1, 2024 | 0.18 | 0.23 | 0.17 | 0.18 | 0.18 | 0.27% | 37,933,303 |
| Sep 30, 2024 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 8.96% | 2,082,868 |
| Sep 27, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.83% | 1,069,867 |
| Sep 26, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.75% | 632,219 |