Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.29	0.31	0.29	0.30	0.30	1.43%	1,520,053
Jun 17, 2026	0.30	0.32	0.30	0.30	0.30	-0.86%	1,100,386
Jun 16, 2026	0.29	0.31	0.28	0.30	0.30	5.44%	1,269,575
Jun 15, 2026	0.29	0.30	0.28	0.29	0.29	-12.15%	3,143,584
Jun 12, 2026	0.33	0.34	0.31	0.33	0.33	-5.25%	2,653,683
Jun 11, 2026	0.37	0.38	0.34	0.34	0.34	-13.30%	9,845,328
Jun 10, 2026	0.36	0.42	0.35	0.40	0.40	12.63%	17,645,286
Jun 9, 2026	0.36	0.36	0.34	0.35	0.35	-6.26%	3,841,688
Jun 8, 2026	0.36	0.39	0.35	0.38	0.38	6.11%	12,767,629
Jun 5, 2026	0.37	0.38	0.36	0.36	0.36	-6.70%	942,957
Jun 4, 2026	0.38	0.39	0.36	0.38	0.38	-1.86%	1,827,644
Jun 3, 2026	0.37	0.40	0.37	0.39	0.39	2.03%	1,524,235
Jun 2, 2026	0.37	0.40	0.37	0.38	0.38	-5.00%	1,674,859
Jun 1, 2026	0.38	0.40	0.37	0.40	0.40	9.89%	3,597,837
May 29, 2026	0.37	0.37	0.35	0.36	0.36	-0.82%	929,584
May 28, 2026	0.36	0.38	0.36	0.37	0.37	4.56%	2,306,252
May 27, 2026	0.35	0.36	0.35	0.35	0.35	-3.17%	804,257
May 26, 2026	0.36	0.38	0.35	0.36	0.36	-0.98%	1,940,630
May 22, 2026	0.37	0.39	0.34	0.37	0.37	-4.91%	3,702,368
May 21, 2026	0.39	0.39	0.36	0.39	0.39	0.79%	1,840,144
May 20, 2026	0.39	0.40	0.38	0.38	0.38	-3.29%	1,713,509
May 19, 2026	0.40	0.41	0.39	0.40	0.40	0.25%	2,871,586
May 18, 2026	0.40	0.40	0.37	0.39	0.39	-4.60%	2,797,186
May 15, 2026	0.40	0.41	0.39	0.41	0.41	5.90%	3,358,662
May 14, 2026	0.39	0.40	0.36	0.39	0.39	-1.19%	2,917,848
May 13, 2026	0.40	0.40	0.39	0.39	0.39	1.21%	2,114,513
May 12, 2026	0.44	0.44	0.39	0.39	0.39	-10.03%	5,189,797
May 11, 2026	0.45	0.47	0.43	0.43	0.43	-5.14%	3,591,457
May 8, 2026	0.47	0.48	0.43	0.46	0.46	-2.91%	2,631,582
May 7, 2026	0.46	0.47	0.46	0.47	0.47	1.55%	3,404,114
May 6, 2026	0.46	0.48	0.46	0.46	0.46	-9.56%	4,213,792
May 5, 2026	0.52	0.52	0.50	0.51	0.51	-4.21%	1,891,189
May 4, 2026	0.51	0.55	0.51	0.54	0.54	-	3,611,413
May 1, 2026	0.52	0.54	0.50	0.54	0.54	0.75%	3,358,258
Apr 30, 2026	0.55	0.55	0.52	0.53	0.53	-5.43%	3,273,856
Apr 29, 2026	0.51	0.58	0.49	0.56	0.56	9.31%	9,531,717
Apr 28, 2026	0.53	0.53	0.50	0.51	0.51	0.73%	4,019,414
Apr 27, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	2,554,121
Apr 24, 2026	0.51	0.51	0.49	0.50	0.50	-4.76%	3,128,357
Apr 23, 2026	0.53	0.54	0.49	0.53	0.53	1.18%	5,618,385
Apr 22, 2026	0.52	0.54	0.50	0.52	0.52	-10.27%	7,171,402
Apr 21, 2026	0.48	0.59	0.47	0.58	0.58	18.21%	17,947,253
Apr 20, 2026	0.46	0.50	0.46	0.49	0.49	6.81%	4,234,827
Apr 17, 2026	0.47	0.48	0.45	0.46	0.46	-9.98%	6,435,627
Apr 16, 2026	0.51	0.52	0.49	0.51	0.51	0.02%	4,288,789
Apr 15, 2026	0.50	0.52	0.49	0.51	0.51	-0.25%	3,482,825
Apr 14, 2026	0.50	0.51	0.48	0.51	0.51	-3.86%	6,215,892
Apr 13, 2026	0.55	0.59	0.52	0.53	0.53	6.89%	16,013,405
Apr 10, 2026	0.51	0.53	0.50	0.50	0.50	-7.72%	6,319,113
Apr 9, 2026	0.55	0.57	0.49	0.54	0.54	-11.55%	11,426,995